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 (%)
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%)
Oct 01, 2018 3.195 3.334 3.195 3.258 550,182 +0.06(+1.76%)
Sep 28, 2018 3.233 3.296 3.139 3.202 273,503 -0.03(-0.97%)
Sep 27, 2018 3.264 3.327 3.233 3.233 315,117 -0.03(-0.96%)
Sep 26, 2018 3.139 3.296 3.139 3.264 284,674 +0.13(+4.00%)
Sep 25, 2018 3.170 3.202 3.139 3.139 413,940 -0.03(-0.99%)
Sep 24, 2018 3.139 3.202 3.076 3.170 541,843 +0.00(+0.00%)
Sep 21, 2018 3.202 3.327 3.170 3.170 2,019,175 -0.03(-0.98%)
Sep 20, 2018 3.013 3.233 3.013 3.202 1,195,842 +0.16(+5.15%)
Sep 19, 2018 3.013 3.076 2.982 3.045 430,294 +0.03(+1.04%)
Sep 18, 2018 3.170 3.170 2.919 3.013 1,312,416 -0.09(-3.03%)
Sep 17, 2018 3.264 3.264 3.108 3.108 1,329,454 -0.16(-4.81%)
Sep 14, 2018 3.264 3.390 3.233 3.264 535,855 +0.00(+0.00%)
Sep 13, 2018 3.390 3.406 3.264 3.264 450,346 -0.13(-3.70%)
Sep 12, 2018 3.421 3.421 3.359 3.390 286,394 -0.03(-0.92%)
Sep 11, 2018 3.359 3.421 3.359 3.421 166,666 +0.03(+0.93%)
Sep 10, 2018 3.359 3.484 3.327 3.390 414,099 +0.06(+1.89%)
Sep 07, 2018 3.359 3.421 3.268 3.327 538,404 -0.03(-0.93%)
Sep 06, 2018 3.516 3.516 3.359 3.359 516,941 -0.17(-4.89%)
Sep 05, 2018 3.547 3.610 3.516 3.531 410,021 -0.05(-1.32%)
Sep 04, 2018 3.547 3.625 3.516 3.578 642,325 +0.00(+0.00%)
Aug 31, 2018 3.578 3.578 3.578 0 +0.00(+0.00%)
Aug 30, 2018 3.547 3.610 3.453 3.578 783,864 +0.06(+1.79%)
Aug 29, 2018 3.516 3.577 3.454 3.516 680,756 +0.03(+0.88%)
Aug 28, 2018 3.485 3.516 3.393 3.485 883,913 +0.00(+0.00%)
Aug 27, 2018 3.546 3.546 3.424 3.485 938,570 -0.03(-0.87%)
Aug 24, 2018 3.577 3.638 3.485 3.516 516,188 -0.09(-2.54%)
Aug 23, 2018 3.424 3.638 3.424 3.607 408,744 +0.15(+4.42%)
Aug 22, 2018 3.638 3.791 3.424 3.454 914,436 -0.18(-5.04%)
Aug 21, 2018 3.607 3.638 3.577 3.638 444,714 +0.06(+1.71%)
Aug 20, 2018 3.607 3.699 3.546 3.577 325,460 +0.00(+0.00%)
Aug 17, 2018 3.516 3.638 3.485 3.577 304,544 +0.09(+2.63%)
Aug 16, 2018 3.577 3.668 3.454 3.485 400,888 -0.09(-2.56%)
Aug 15, 2018 3.607 3.638 3.516 3.577 383,078 -0.06(-1.68%)
Aug 14, 2018 3.668 3.687 3.638 3.638 264,872 +0.00(+0.00%)
Aug 13, 2018 3.516 3.699 3.516 3.638 1,032,597 +0.12(+3.48%)
Aug 10, 2018 3.454 3.546 3.454 3.516 213,279 +0.06(+1.77%)
Aug 09, 2018 3.454 3.516 3.454 3.454 279,474 +0.00(+0.00%)
Aug 08, 2018 3.546 3.577 3.424 3.454 351,728 -0.06(-1.74%)
Aug 07, 2018 3.516 3.561 3.485 3.516 430,343 +0.00(+0.00%)
Aug 06, 2018 3.546 3.638 3.485 3.516 363,780 +0.03(+0.88%)
Aug 03, 2018 3.668 3.730 3.454 3.485 754,820 -0.15(-4.20%)
Aug 02, 2018 3.638 3.662 3.546 3.638 409,532 +0.02(+0.42%)
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.