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 (%)
Nov 29, 2019 1.857 1.885 1.836 1.864 112,399 +0.01(+0.37%)
Nov 27, 2019 1.905 1.909 1.830 1.857 208,142 -0.03(-1.47%)
Nov 26, 2019 1.885 1.925 1.824 1.885 476,887 +0.02(+1.09%)
Nov 25, 2019 1.844 1.925 1.769 1.864 362,638 +0.05(+2.61%)
Nov 22, 2019 1.722 1.824 1.722 1.817 289,833 +0.10(+5.93%)
Nov 21, 2019 1.729 1.763 1.681 1.715 243,314 +0.00(+0.00%)
Nov 20, 2019 1.817 1.817 1.675 1.715 448,335 -0.12(-6.30%)
Nov 19, 2019 1.837 1.854 1.749 1.831 364,718 -0.02(-1.10%)
Nov 18, 2019 1.919 1.953 1.837 1.851 235,452 -0.07(-3.53%)
Nov 15, 2019 1.946 1.950 1.892 1.919 224,639 -0.02(-1.05%)
Nov 14, 2019 1.905 1.966 1.898 1.939 224,101 +0.01(+0.70%)
Nov 13, 2019 1.973 1.986 1.919 1.925 319,783 -0.09(-4.38%)
Nov 12, 2019 2.156 2.176 1.990 2.014 812,202 -0.15(-6.90%)
Nov 11, 2019 2.170 2.217 2.136 2.163 336,167 +0.02(+0.95%)
Nov 08, 2019 2.217 2.217 2.122 2.142 226,999 -0.08(-3.66%)
Nov 07, 2019 2.251 2.292 2.176 2.224 257,136 -0.01(-0.30%)
Nov 06, 2019 2.244 2.309 2.210 2.231 319,979 -0.01(-0.60%)
Nov 05, 2019 2.231 2.366 2.190 2.244 416,468 +0.05(+2.48%)
Nov 04, 2019 2.136 2.278 2.122 2.190 581,984 +0.07(+3.53%)
Nov 01, 2019 2.176 2.217 2.081 2.115 482,908 -0.05(-2.50%)
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%)
Oct 01, 2019 1.437 1.505 1.417 1.471 173,653 +0.06(+4.33%)
Sep 30, 2019 1.559 1.593 1.403 1.410 180,941 -0.15(-9.56%)
Sep 27, 2019 1.559 1.729 1.525 1.559 561,377 -0.01(-0.43%)
Sep 26, 2019 1.566 1.580 1.490 1.566 176,006 +0.00(+0.00%)
Sep 25, 2019 1.546 1.593 1.518 1.566 188,270 +0.00(+0.00%)
Sep 24, 2019 1.573 1.586 1.512 1.566 257,692 -0.01(-0.43%)
Sep 23, 2019 1.464 1.580 1.440 1.573 341,756 +0.08(+5.45%)
Sep 20, 2019 1.322 1.532 1.322 1.492 1,139,865 +0.17(+12.82%)
Sep 19, 2019 1.302 1.358 1.302 1.322 207,333 +0.01(+0.52%)
Sep 18, 2019 1.370 1.431 1.315 1.315 242,035 -0.07(-4.90%)
Sep 17, 2019 1.397 1.420 1.376 1.383 170,485 -0.06(-4.23%)
Sep 16, 2019 1.478 1.566 1.444 1.444 175,683 -0.03(-2.29%)
Sep 13, 2019 1.559 1.580 1.471 1.478 193,517 -0.05(-3.54%)
Sep 12, 2019 1.681 1.681 1.525 1.532 447,531 -0.14(-8.13%)
Sep 11, 2019 1.559 1.668 1.512 1.668 613,481 +0.11(+6.96%)
Sep 10, 2019 1.525 1.661 1.458 1.559 832,317 +0.04(+2.68%)
Sep 09, 2019 1.254 1.532 1.240 1.519 984,563 +0.26(+20.43%)
Sep 06, 2019 1.227 1.281 1.193 1.261 359,010 +0.05(+3.91%)
Sep 05, 2019 1.173 1.247 1.173 1.214 196,395 +0.05(+4.68%)
Sep 04, 2019 1.173 1.180 1.142 1.159 119,098 +0.01(+0.59%)
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.