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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 1.623 1.680 1.528 1.648 529,006 +0.02(+1.17%)
Dec 28, 2018 1.553 1.699 1.553 1.629 697,433 +0.08(+5.35%)
Dec 27, 2018 1.623 1.680 1.489 1.547 702,034 -0.09(-5.45%)
Dec 26, 2018 1.610 1.744 1.578 1.636 608,239 +0.04(+2.39%)
Dec 24, 2018 1.496 1.655 1.458 1.598 660,354 +0.12(+8.19%)
Dec 21, 2018 1.795 1.795 1.432 1.477 2,008,245 -0.32(-17.73%)
Dec 20, 2018 1.808 1.852 1.757 1.795 407,399 +0.03(+1.80%)
Dec 19, 2018 1.954 1.979 1.750 1.763 644,426 -0.19(-9.77%)
Dec 18, 2018 1.916 2.018 1.865 1.954 420,204 +0.04(+2.33%)
Dec 17, 2018 1.820 2.037 1.788 1.909 980,622 +0.09(+4.90%)
Dec 14, 2018 1.839 1.973 1.804 1.820 1,311,125 -0.02(-1.04%)
Dec 13, 2018 1.967 2.018 1.814 1.839 656,145 -0.14(-7.07%)
Dec 12, 2018 2.018 2.069 1.973 1.979 324,467 -0.03(-1.58%)
Dec 11, 2018 2.005 2.049 1.960 2.011 264,064 +0.01(+0.64%)
Dec 10, 2018 2.075 2.088 1.973 1.999 458,656 -0.10(-4.85%)
Dec 07, 2018 2.145 2.215 2.081 2.100 263,639 -0.06(-2.65%)
Dec 06, 2018 2.100 2.170 2.027 2.158 366,202 +0.05(+2.42%)
Dec 04, 2018 2.298 2.342 2.100 2.107 710,160 -0.19(-8.31%)
Dec 03, 2018 2.368 2.419 2.266 2.298 479,991 -0.05(-2.17%)
Nov 30, 2018 2.272 2.349 2.259 2.349 276,679 +0.06(+2.50%)
Nov 29, 2018 2.329 2.380 2.272 2.291 272,897 -0.01(-0.28%)
Nov 28, 2018 2.291 2.379 2.247 2.298 432,786 +0.00(+0.00%)
Nov 27, 2018 2.260 2.373 2.260 2.298 328,826 +0.03(+1.39%)
Nov 26, 2018 2.273 2.379 2.260 2.266 486,854 +0.01(+0.56%)
Nov 23, 2018 2.473 2.499 2.232 2.254 450,634 -0.23(-9.11%)
Nov 21, 2018 2.480 2.480 2.480 0 +0.19(+8.07%)
Nov 20, 2018 2.524 2.524 2.291 2.295 433,057 -0.25(-9.98%)
Nov 19, 2018 2.398 2.605 2.323 2.549 830,200 +0.13(+5.45%)
Nov 16, 2018 2.436 2.442 2.298 2.417 411,130 -0.03(-1.03%)
Nov 15, 2018 2.480 2.505 2.392 2.442 339,975 -0.04(-1.52%)
Nov 14, 2018 2.442 2.505 2.442 2.480 333,103 +0.05(+2.07%)
Nov 13, 2018 2.436 2.505 2.398 2.430 490,898 -0.03(-1.02%)
Nov 12, 2018 2.367 2.505 2.360 2.455 650,640 +0.07(+2.89%)
Nov 09, 2018 2.360 2.455 2.323 2.386 441,395 +0.03(+1.06%)
Nov 08, 2018 2.229 2.386 2.220 2.360 463,816 +0.10(+4.44%)
Nov 07, 2018 2.279 2.317 2.185 2.260 651,631 -0.03(-1.37%)
Nov 06, 2018 2.329 2.392 2.178 2.291 1,067,808 -0.06(-2.67%)
Nov 05, 2018 2.580 2.605 2.329 2.354 1,324,657 -0.21(-8.31%)
Nov 02, 2018 2.505 2.618 2.430 2.568 1,425,019 +0.06(+2.51%)
Nov 01, 2018 2.204 2.568 2.134 2.505 2,339,658 +0.30(+13.68%)
Oct 31, 2018 2.404 2.473 2.015 2.204 4,043,376 -0.46(-17.22%)
Oct 30, 2018 2.643 2.800 2.637 2.662 1,701,875 -0.01(-0.47%)
Oct 29, 2018 2.938 3.001 2.674 2.674 7,555,679 -0.26(-8.78%)
Oct 26, 2018 2.894 2.944 2.812 2.932 1,271,303 +0.00(+0.00%)
Oct 25, 2018 3.120 3.133 2.907 2.932 1,559,430 -0.16(-5.08%)
Oct 24, 2018 3.082 3.246 3.038 3.089 2,834,118 -0.28(-8.38%)
Oct 23, 2018 3.308 3.409 3.308 3.371 958,174 +0.03(+0.94%)
Oct 22, 2018 3.352 3.377 3.302 3.340 431,526 -0.01(-0.19%)
Oct 19, 2018 3.384 3.384 3.308 3.346 317,945 -0.04(-1.11%)
Oct 18, 2018 3.403 3.409 3.321 3.384 476,384 -0.03(-0.92%)
Oct 17, 2018 3.396 3.440 3.302 3.415 316,301 +0.03(+0.74%)
Oct 16, 2018 3.365 3.421 3.296 3.390 549,505 +0.04(+1.12%)
Oct 15, 2018 3.352 3.403 3.233 3.352 503,016 +0.01(+0.38%)
Oct 12, 2018 3.221 3.359 3.205 3.340 330,210 +0.14(+4.31%)
Oct 11, 2018 3.277 3.352 3.192 3.202 288,912 -0.09(-2.67%)
Oct 10, 2018 3.271 3.365 3.264 3.290 339,307 +0.01(+0.38%)
Oct 09, 2018 3.258 3.421 3.258 3.277 705,919 +0.01(+0.38%)
Oct 08, 2018 3.221 3.296 3.208 3.264 408,868 +0.06(+1.76%)
Oct 05, 2018 3.170 3.230 3.114 3.208 550,191 +0.03(+0.99%)
Oct 04, 2018 3.202 3.239 3.139 3.177 447,758 -0.03(-0.78%)
Oct 03, 2018 3.208 3.239 3.158 3.202 829,179 +0.01(+0.39%)
Oct 02, 2018 3.271 3.308 3.170 3.189 877,646 -0.07(-2.12%)
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.