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 +0.210 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Apr 30, 2020 0.9177 0.9813 0.8683 0.9671 771,858 +0.06(+7.03%)
Apr 29, 2020 0.8965 0.9883 0.8824 0.9036 1,173,994 +0.07(+8.47%)
Apr 28, 2020 0.8048 0.8965 0.7907 0.8330 1,438,701 +0.06(+8.26%)
Apr 27, 2020 0.7059 0.8471 0.6918 0.7695 2,322,127 +0.11(+15.96%)
Apr 24, 2020 0.6636 0.6704 0.6495 0.6636 242,088 +0.00(+0.00%)
Apr 23, 2020 0.6777 0.6777 0.6424 0.6636 313,315 +0.01(+1.11%)
Apr 22, 2020 0.6636 0.6918 0.6425 0.6563 324,487 +0.00(+0.26%)
Apr 21, 2020 0.6918 0.7059 0.6368 0.6546 476,447 -0.04(-5.38%)
Apr 20, 2020 0.6848 0.7201 0.6565 0.6918 1,311,631 +0.04(+5.37%)
Apr 17, 2020 0.6918 0.7201 0.6068 0.6566 995,691 +0.03(+4.51%)
Apr 16, 2020 0.6989 0.7059 0.6212 0.6283 444,298 -0.06(-8.59%)
Apr 15, 2020 0.7483 0.7624 0.6424 0.6873 389,186 -0.03(-3.60%)
Apr 14, 2020 0.6989 0.7201 0.6706 0.7130 587,775 +0.04(+5.21%)
Apr 13, 2020 0.7059 0.7271 0.6353 0.6777 435,580 -0.01(-1.03%)
Apr 09, 2020 0.7004 0.7518 0.6706 0.6848 742,271 +0.02(+3.19%)
Apr 08, 2020 0.6212 0.6706 0.5789 0.6636 421,730 +0.07(+11.90%)
Apr 07, 2020 0.6353 0.6636 0.5577 0.5930 910,752 +0.01(+1.20%)
Apr 06, 2020 0.5365 0.6000 0.5224 0.5859 797,928 +0.08(+16.90%)
Apr 03, 2020 0.5288 0.5602 0.4589 0.5012 1,162,844 -0.01(-1.66%)
Apr 02, 2020 0.6918 0.7059 0.4735 0.5097 3,192,547 -0.18(-26.33%)
Apr 01, 2020 0.7412 0.7554 0.6848 0.6918 376,942 -0.06(-8.41%)
Mar 31, 2020 0.7554 0.7765 0.7483 0.7554 300,502 +0.01(+1.90%)
Mar 30, 2020 0.8471 0.8471 0.7412 0.7412 382,810 -0.11(-13.22%)
Mar 27, 2020 0.9036 0.9036 0.7767 0.8542 497,066 -0.03(-3.20%)
Mar 26, 2020 0.8401 0.9107 0.8324 0.8824 527,169 +0.06(+6.84%)
Mar 25, 2020 0.8895 0.9883 0.8118 0.8260 904,400 -0.04(-4.10%)
Mar 24, 2020 0.7483 0.8612 0.7271 0.8612 850,810 +0.15(+20.79%)
Mar 23, 2020 0.6777 0.7907 0.6353 0.7130 643,314 +0.08(+13.46%)
Mar 20, 2020 0.7554 0.8612 0.6000 0.6284 5,153,544 -0.08(-11.86%)
Mar 19, 2020 0.7059 0.7624 0.6819 0.7130 861,022 +0.03(+4.12%)
Mar 18, 2020 0.8471 0.9036 0.6636 0.6848 603,740 -0.20(-22.40%)
Mar 17, 2020 0.9177 1.002 0.8471 0.8824 1,144,694 -0.01(-1.57%)
Mar 16, 2020 0.9883 1.002 0.8683 0.8965 521,952 -0.16(-15.33%)
Mar 13, 2020 1.073 1.122 0.9883 1.059 523,272 +0.08(+8.70%)
Mar 12, 2020 1.158 1.158 0.9601 0.9742 636,207 -0.23(-19.30%)
Mar 11, 2020 1.341 1.384 1.200 1.207 398,564 -0.15(-10.94%)
Mar 10, 2020 1.419 1.440 1.341 1.355 367,058 +0.00(+0.00%)
Mar 09, 2020 1.482 1.489 1.320 1.355 493,182 -0.23(-14.29%)
Mar 06, 2020 1.574 1.595 1.504 1.581 205,399 -0.01(-0.44%)
Mar 05, 2020 1.560 1.610 1.553 1.588 244,330 +0.02(+1.35%)
Mar 04, 2020 1.526 1.602 1.498 1.567 201,150 +0.05(+3.18%)
Mar 03, 2020 1.588 1.609 1.471 1.519 415,720 -0.07(-4.35%)
Mar 02, 2020 1.526 1.595 1.471 1.588 208,104 +0.05(+3.14%)
Feb 28, 2020 1.505 1.557 1.438 1.540 470,167 -0.03(-1.76%)
Feb 27, 2020 1.560 1.622 1.526 1.567 308,371 -0.04(-2.57%)
Feb 26, 2020 1.774 1.864 1.560 1.609 1,139,995 -0.41(-20.48%)
Feb 25, 2020 2.278 2.313 2.023 2.023 813,716 -0.23(-10.40%)
Feb 24, 2020 2.423 2.423 2.237 2.258 536,408 -0.21(-8.40%)
Feb 21, 2020 2.513 2.513 2.441 2.465 238,415 -0.04(-1.65%)
Feb 20, 2020 2.458 2.568 2.451 2.506 201,059 +0.05(+1.97%)
Feb 19, 2020 2.465 2.485 2.444 2.458 212,501 +0.01(+0.57%)
Feb 18, 2020 2.479 2.492 2.430 2.444 337,299 +0.00(+0.00%)
Feb 14, 2020 2.327 2.458 2.327 2.444 182,360 +0.12(+5.04%)
Feb 13, 2020 2.313 2.354 2.306 2.327 194,214 +0.01(+0.60%)
Feb 12, 2020 2.320 2.334 2.271 2.313 275,039 -0.02(-0.89%)
Feb 11, 2020 2.347 2.347 2.313 2.334 255,837 -0.01(-0.59%)
Feb 10, 2020 2.354 2.361 2.334 2.347 143,269 -0.01(-0.58%)
Feb 07, 2020 2.465 2.479 2.320 2.361 207,852 -0.10(-3.93%)
Feb 06, 2020 2.596 2.644 2.430 2.458 328,633 -0.14(-5.57%)
Feb 05, 2020 2.623 2.637 2.596 2.603 80,704 +0.00(+0.00%)
Feb 04, 2020 2.644 2.644 2.589 2.603 168,302 +0.00(+0.00%)
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.