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

Big 5 Sporting (NQ: BGFV )

3.140 -0.120 (-3.68%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 11, 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 (%)
Jul 31, 2018 4.005 4.096 3.852 3.944 822,053 -0.03(-0.77%)
Jul 30, 2018 3.882 4.066 3.882 3.974 421,742 +0.09(+2.36%)
Jul 27, 2018 3.882 3.944 3.760 3.882 322,372 -0.03(-0.78%)
Jul 26, 2018 3.882 4.005 3.867 3.913 322,470 +0.03(+0.79%)
Jul 25, 2018 3.882 3.944 3.760 3.882 354,907 +0.00(+0.00%)
Jul 24, 2018 4.066 3.882 3.882 342,384 -0.15(-3.79%)
Jul 23, 2018 4.005 4.096 3.974 4.035 362,819 +0.06(+1.54%)
Jul 20, 2018 4.219 4.219 3.974 3.974 673,456 -0.21(-5.11%)
Jul 19, 2018 4.005 4.249 4.005 4.188 609,935 +0.15(+3.79%)
Jul 18, 2018 4.096 4.127 4.035 4.035 221,030 -0.06(-1.49%)
Jul 17, 2018 4.066 4.161 4.066 4.096 255,065 +0.03(+0.75%)
Jul 16, 2018 4.127 4.158 4.035 4.066 249,851 -0.06(-1.48%)
Jul 13, 2018 4.127 4.219 4.096 4.127 341,628 +0.00(+0.00%)
Jul 12, 2018 4.158 4.161 3.974 4.127 612,184 +0.00(+0.00%)
Jul 11, 2018 4.249 4.280 4.096 4.127 492,018 -0.18(-4.26%)
Jul 10, 2018 4.402 4.463 4.158 4.310 710,451 -0.09(-2.08%)
Jul 09, 2018 4.463 4.494 4.463 4.402 355,308 -0.09(-2.04%)
Jul 06, 2018 4.463 4.555 4.463 4.494 173,314 +0.00(+0.00%)
Jul 05, 2018 4.494 4.555 4.433 4.494 360,571 +0.06(+1.38%)
Jul 03, 2018 4.433 4.433 4.433 0 -0.15(-3.33%)
Jul 02, 2018 4.616 4.616 4.494 4.586 479,381 -0.06(-1.32%)
Jun 29, 2018 4.738 4.769 4.466 4.647 740,629 -0.03(-0.65%)
Jun 28, 2018 4.830 4.861 4.616 4.677 551,380 -0.15(-3.16%)
Jun 27, 2018 4.952 5.044 4.830 4.830 547,597 -0.09(-1.86%)
Jun 26, 2018 5.014 5.029 4.922 4.922 549,546 -0.09(-1.83%)
Jun 25, 2018 5.075 5.105 4.922 5.014 578,710 -0.06(-1.20%)
Jun 22, 2018 5.166 5.212 4.891 5.075 1,196,449 -0.09(-1.78%)
Jun 21, 2018 5.044 5.258 5.044 5.166 485,654 +0.15(+3.05%)
Jun 20, 2018 5.105 5.105 4.952 5.014 439,028 -0.09(-1.80%)
Jun 19, 2018 5.166 5.182 4.983 5.105 696,066 -0.06(-1.18%)
Jun 18, 2018 5.319 5.457 5.136 5.166 1,007,289 -0.21(-3.98%)
Jun 15, 2018 5.533 5.319 5.380 1,289,523 -0.15(-2.76%)
Jun 14, 2018 5.747 5.808 5.319 5.533 1,802,682 -0.21(-3.72%)
Jun 13, 2018 5.686 5.869 5.625 5.747 1,611,875 +0.12(+2.17%)
Jun 12, 2018 5.380 5.961 5.350 5.625 2,117,621 +0.28(+5.14%)
Jun 11, 2018 5.258 5.441 5.258 5.350 702,524 +0.09(+1.74%)
Jun 08, 2018 5.105 5.258 5.105 5.258 359,485 +0.15(+2.99%)
Jun 07, 2018 5.044 5.166 5.014 5.105 208,173 +0.09(+1.83%)
Jun 06, 2018 5.197 5.228 5.014 5.014 441,745 -0.18(-3.53%)
Jun 05, 2018 5.075 5.289 5.014 5.197 573,015 +0.15(+3.03%)
Jun 04, 2018 4.983 5.105 4.907 5.044 656,099 +0.12(+2.48%)
Jun 01, 2018 5.075 5.075 4.922 4.922 371,435 -0.09(-1.83%)
May 31, 2018 5.044 5.105 4.922 5.014 522,711 -0.06(-1.20%)
May 30, 2018 4.774 5.105 4.774 5.075 938,318 +0.35(+7.30%)
May 29, 2018 5.015 5.135 4.714 4.729 1,085,145 -0.32(-6.25%)
May 25, 2018 5.045 5.045 5.045 0 +0.03(+0.60%)
May 24, 2018 4.804 5.045 4.801 5.015 770,224 +0.18(+3.73%)
May 23, 2018 4.654 4.864 4.609 4.834 1,869,855 +0.15(+3.20%)
May 22, 2018 4.774 4.774 4.654 4.684 329,845 -0.06(-1.27%)
May 21, 2018 4.744 4.774 4.654 4.744 535,608 +0.00(+0.00%)
May 18, 2018 4.834 4.834 4.684 4.744 457,966 -0.09(-1.86%)
May 17, 2018 4.774 4.834 4.699 4.834 398,510 +0.06(+1.26%)
May 16, 2018 4.684 4.804 4.654 4.774 535,172 +0.12(+2.58%)
May 15, 2018 4.714 4.774 4.624 4.654 477,030 -0.06(-1.27%)
May 14, 2018 4.744 4.922 4.657 4.714 933,346 +0.00(+0.00%)
May 11, 2018 4.654 4.789 4.654 4.714 726,647 +0.09(+1.95%)
May 10, 2018 4.594 4.654 4.444 4.624 482,127 +0.06(+1.32%)
May 09, 2018 4.594 4.651 4.384 4.564 907,723 -0.03(-0.65%)
May 08, 2018 4.774 4.804 4.444 4.594 1,346,998 -0.21(-4.38%)
May 07, 2018 5.105 5.225 4.744 4.804 1,836,066 -0.27(-5.33%)
May 04, 2018 4.834 5.075 4.834 5.075 423,562 +0.27(+5.62%)
May 03, 2018 5.345 5.375 4.774 4.804 1,131,847 -0.60(-11.11%)
May 02, 2018 5.345 5.405 5.135 5.405 1,611,610 +0.21(+4.05%)
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.