Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.339 2.366 2.129 2.170 1,068,418 -0.20(-8.31%)
Oct 30, 2019 2.156 2.678 1.946 2.366 8,931,534 +0.73(+44.81%)
Oct 29, 2019 1.756 1.756 1.627 1.634 502,545 -0.13(-7.31%)
Oct 28, 2019 1.736 1.763 1.675 1.763 239,517 +0.05(+2.77%)
Oct 25, 2019 1.729 1.742 1.675 1.715 156,937 -0.03(-1.56%)
Oct 24, 2019 1.715 1.742 1.661 1.742 149,735 +0.03(+1.58%)
Oct 23, 2019 1.634 1.776 1.634 1.715 349,316 +0.07(+4.55%)
Oct 22, 2019 1.702 1.745 1.627 1.641 241,191 -0.04(-2.42%)
Oct 21, 2019 1.770 1.770 1.675 1.681 314,166 -0.06(-3.50%)
Oct 18, 2019 1.715 1.756 1.695 1.742 126,405 +0.02(+1.18%)
Oct 17, 2019 1.742 1.790 1.661 1.722 307,293 -0.02(-1.17%)
Oct 16, 2019 1.620 1.803 1.615 1.742 513,389 +0.12(+7.53%)
Oct 15, 2019 1.695 1.742 1.614 1.620 245,041 -0.04(-2.45%)
Oct 14, 2019 1.627 1.681 1.559 1.661 121,113 +0.04(+2.51%)
Oct 11, 2019 1.607 1.695 1.600 1.620 248,829 +0.01(+0.42%)
Oct 10, 2019 1.593 1.681 1.593 1.614 339,490 +0.02(+1.28%)
Oct 09, 2019 1.492 1.620 1.471 1.593 243,610 +0.12(+7.80%)
Oct 08, 2019 1.410 1.492 1.383 1.478 151,704 +0.04(+2.83%)
Oct 07, 2019 1.451 1.478 1.431 1.437 92,080 -0.01(-0.93%)
Oct 04, 2019 1.410 1.478 1.397 1.451 146,908 +0.05(+3.88%)
Oct 03, 2019 1.417 1.434 1.386 1.397 187,279 -0.03(-1.90%)
Oct 02, 2019 1.464 1.464 1.410 1.424 105,194 -0.05(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.