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

Big 5 Sporting (NQ: BGFV )

3.460 -0.010 (-0.29%)
Streaming Delayed Price Updated: 1:26 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 (%)
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%)
May 01, 2018 5.045 5.255 4.864 5.195 1,568,466 +0.15(+2.98%)
Apr 30, 2018 5.285 5.345 5.045 5.045 1,068,067 -0.30(-5.62%)
Apr 27, 2018 5.255 5.375 5.225 5.345 673,553 +0.09(+1.71%)
Apr 26, 2018 5.255 5.315 5.105 5.255 1,141,966 +0.00(+0.00%)
Apr 25, 2018 5.435 5.435 5.195 5.255 1,201,423 -0.15(-2.78%)
Apr 24, 2018 5.255 5.465 5.210 5.405 1,468,491 +0.15(+2.86%)
Apr 23, 2018 5.135 5.270 5.045 5.255 1,410,306 +0.15(+2.94%)
Apr 20, 2018 5.045 5.105 4.985 5.105 953,707 +0.03(+0.59%)
Apr 19, 2018 4.955 5.075 4.904 5.075 708,036 +0.09(+1.81%)
Apr 18, 2018 4.834 4.985 4.834 4.985 826,502 +0.12(+2.47%)
Apr 17, 2018 4.774 4.894 4.627 4.864 876,798 +0.12(+2.53%)
Apr 16, 2018 4.714 4.804 4.684 4.744 868,725 +0.06(+1.28%)
Apr 13, 2018 4.744 4.774 4.594 4.684 823,910 -0.06(-1.27%)
Apr 12, 2018 4.594 4.774 4.594 4.744 785,408 +0.12(+2.60%)
Apr 11, 2018 4.444 4.714 4.444 4.624 1,424,813 +0.12(+2.67%)
Apr 10, 2018 4.414 4.534 4.354 4.504 660,340 +0.15(+3.45%)
Apr 09, 2018 4.414 4.474 4.324 4.354 653,726 -0.03(-0.68%)
Apr 06, 2018 4.504 4.564 4.339 4.384 702,113 -0.12(-2.67%)
Apr 05, 2018 4.444 4.534 4.354 4.504 696,117 +0.06(+1.35%)
Apr 04, 2018 4.264 4.444 4.264 4.444 703,958 +0.12(+2.78%)
Apr 03, 2018 4.234 4.354 4.234 4.324 912,029 +0.12(+2.86%)
Apr 02, 2018 4.324 4.384 4.084 4.204 1,231,689 -0.15(-3.45%)
Mar 29, 2018 4.354 4.354 4.354 0 +0.03(+0.69%)
Mar 28, 2018 4.174 4.444 4.159 4.324 2,230,970 +0.15(+3.60%)
Mar 27, 2018 4.114 4.249 4.084 4.174 1,257,762 +0.09(+2.21%)
Mar 26, 2018 4.024 4.204 3.964 4.084 1,121,525 +0.12(+3.03%)
Mar 23, 2018 4.054 4.084 3.934 3.964 986,182 -0.06(-1.49%)
Mar 22, 2018 4.054 4.129 3.964 4.024 643,912 -0.03(-0.74%)
Mar 21, 2018 3.994 4.174 3.994 4.054 762,100 +0.03(+0.75%)
Mar 20, 2018 4.054 4.114 3.904 4.024 570,889 -0.06(-1.47%)
Mar 19, 2018 4.174 4.210 3.994 4.084 1,493,602 -0.06(-1.45%)
Mar 16, 2018 4.114 4.264 4.054 4.144 1,941,965 +0.03(+0.73%)
Mar 15, 2018 4.084 4.159 4.024 4.114 1,168,695 +0.00(+0.00%)
Mar 14, 2018 4.024 4.144 3.964 4.114 1,000,658 +0.09(+2.24%)
Mar 13, 2018 3.934 4.114 3.934 4.024 1,397,920 +0.06(+1.52%)
Mar 12, 2018 3.753 3.994 3.753 3.964 1,343,714 +0.27(+7.32%)
Mar 09, 2018 3.693 3.783 3.573 3.693 1,235,009 +0.06(+1.65%)
Mar 08, 2018 3.813 3.829 3.603 3.633 1,390,453 -0.15(-3.97%)
Mar 07, 2018 4.033 3.769 3.783 2,688,572 -0.18(-4.44%)
Mar 06, 2018 3.959 4.047 3.871 3.959 2,393,766 -0.03(-0.74%)
Mar 05, 2018 3.783 3.989 3.754 3.989 2,239,089 +0.23(+6.25%)
Mar 02, 2018 3.637 3.798 3.588 3.754 2,017,218 +0.12(+3.23%)
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.