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

Big 5 Sporting (NQ: BGFV )

3.505 +0.035 (+1.01%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Apr 30, 2018 5.293 5.353 5.052 5.052 1,066,460 -0.30(-5.62%)
Apr 27, 2018 5.263 5.383 5.233 5.353 672,539 +0.09(+1.71%)
Apr 26, 2018 5.263 5.323 5.112 5.263 1,140,247 +0.00(+0.00%)
Apr 25, 2018 5.443 5.443 5.203 5.263 1,199,615 -0.15(-2.78%)
Apr 24, 2018 5.263 5.473 5.218 5.413 1,466,281 +0.15(+2.86%)
Apr 23, 2018 5.142 5.278 5.052 5.263 1,408,184 +0.15(+2.94%)
Apr 20, 2018 5.052 5.112 4.992 5.112 952,272 +0.03(+0.59%)
Apr 19, 2018 4.962 5.082 4.911 5.082 706,971 +0.09(+1.81%)
Apr 18, 2018 4.842 4.992 4.842 4.992 825,259 +0.12(+2.47%)
Apr 17, 2018 4.782 4.902 4.634 4.872 875,478 +0.12(+2.53%)
Apr 16, 2018 4.721 4.812 4.691 4.752 867,418 +0.06(+1.28%)
Apr 13, 2018 4.752 4.782 4.601 4.691 822,670 -0.06(-1.27%)
Apr 12, 2018 4.601 4.782 4.601 4.752 784,226 +0.12(+2.60%)
Apr 11, 2018 4.451 4.721 4.451 4.631 1,422,669 +0.12(+2.67%)
Apr 10, 2018 4.421 4.541 4.361 4.511 659,346 +0.15(+3.45%)
Apr 09, 2018 4.421 4.481 4.330 4.361 652,742 -0.03(-0.68%)
Apr 06, 2018 4.511 4.571 4.346 4.391 701,057 -0.12(-2.67%)
Apr 05, 2018 4.451 4.541 4.361 4.511 695,069 +0.06(+1.35%)
Apr 04, 2018 4.270 4.451 4.270 4.451 702,899 +0.12(+2.78%)
Apr 03, 2018 4.240 4.361 4.240 4.330 910,656 +0.12(+2.86%)
Apr 02, 2018 4.330 4.391 4.090 4.210 1,229,835 -0.15(-3.45%)
Mar 29, 2018 4.361 4.361 4.361 0 +0.03(+0.69%)
Mar 28, 2018 4.180 4.451 4.165 4.330 2,227,612 +0.15(+3.60%)
Mar 27, 2018 4.120 4.255 4.090 4.180 1,255,869 +0.09(+2.21%)
Mar 26, 2018 4.030 4.210 3.970 4.090 1,119,837 +0.12(+3.03%)
Mar 23, 2018 4.060 4.090 3.940 3.970 984,698 -0.06(-1.49%)
Mar 22, 2018 4.060 4.135 3.970 4.030 642,943 -0.03(-0.74%)
Mar 21, 2018 4.000 4.180 4.000 4.060 760,953 +0.03(+0.75%)
Mar 20, 2018 4.060 4.120 3.909 4.030 570,030 -0.06(-1.47%)
Mar 19, 2018 4.180 4.216 4.000 4.090 1,491,354 -0.06(-1.45%)
Mar 16, 2018 4.120 4.270 4.060 4.150 1,939,042 +0.03(+0.73%)
Mar 15, 2018 4.090 4.165 4.030 4.120 1,166,936 +0.00(+0.00%)
Mar 14, 2018 4.030 4.150 3.970 4.120 999,152 +0.09(+2.24%)
Mar 13, 2018 3.940 4.120 3.940 4.030 1,395,816 +0.06(+1.52%)
Mar 12, 2018 3.759 4.000 3.759 3.970 1,341,692 +0.27(+7.32%)
Mar 09, 2018 3.699 3.789 3.579 3.699 1,233,150 +0.06(+1.65%)
Mar 08, 2018 3.819 3.834 3.609 3.639 1,388,360 -0.15(-3.97%)
Mar 07, 2018 4.039 3.774 3.789 2,684,526 -0.18(-4.44%)
Mar 06, 2018 3.965 4.054 3.877 3.965 2,390,163 -0.03(-0.74%)
Mar 05, 2018 3.789 3.995 3.760 3.995 2,235,719 +0.23(+6.25%)
Mar 02, 2018 3.642 3.804 3.594 3.760 2,014,182 +0.12(+3.23%)
Mar 01, 2018 3.613 3.672 3.466 3.642 1,659,698 +0.03(+0.81%)
Feb 28, 2018 3.290 3.730 3.290 3.613 2,415,653 +0.12(+3.36%)
Feb 27, 2018 3.672 3.819 3.466 3.495 2,077,944 -0.21(-5.56%)
Feb 26, 2018 3.730 3.789 3.613 3.701 1,122,417 -0.03(-0.79%)
Feb 23, 2018 3.554 3.789 3.554 3.730 1,870,567 +0.21(+5.83%)
Feb 22, 2018 3.525 3.642 3.466 3.525 1,083,719 +0.04(+1.27%)
Feb 21, 2018 3.466 3.613 3.451 3.481 1,102,303 +0.01(+0.42%)
Feb 20, 2018 3.613 3.642 3.422 3.466 1,503,615 -0.18(-4.84%)
Feb 16, 2018 3.642 3.642 3.642 0 +0.15(+4.20%)
Feb 15, 2018 3.378 3.554 3.290 3.495 1,393,536 +0.15(+4.39%)
Feb 14, 2018 3.143 3.407 3.084 3.349 1,750,898 +0.21(+6.54%)
Feb 13, 2018 3.202 3.260 3.143 3.143 1,036,215 -0.09(-2.73%)
Feb 12, 2018 3.260 3.290 3.084 3.231 1,446,710 +0.00(+0.00%)
Feb 09, 2018 3.319 3.404 3.114 3.231 1,536,088 -0.09(-2.65%)
Feb 08, 2018 3.407 3.055 3.319 2,348,361 +0.26(+8.65%)
Feb 07, 2018 3.202 3.202 3.055 3.055 3,525,576 -0.15(-4.59%)
Feb 06, 2018 3.068 3.216 2.967 3.202 2,384,397 +0.13(+4.31%)
Feb 05, 2018 3.202 3.231 3.025 3.070 2,182,301 -0.16(-5.00%)
Feb 02, 2018 3.349 3.378 3.246 3.231 1,919,452 -0.15(-4.35%)
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.