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 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 (%)
Aug 30, 2019 1.281 1.281 1.193 1.214 343,818 -0.05(-4.28%)
Aug 29, 2019 1.281 1.302 1.254 1.268 234,480 +0.03(+2.75%)
Aug 28, 2019 1.366 1.366 1.181 1.234 988,616 -0.13(-9.66%)
Aug 27, 2019 1.293 1.438 1.293 1.366 1,043,909 +0.07(+5.61%)
Aug 26, 2019 1.306 1.333 1.293 1.293 175,275 +0.01(+0.51%)
Aug 23, 2019 1.306 1.306 1.253 1.287 238,388 -0.01(-1.02%)
Aug 22, 2019 1.287 1.347 1.280 1.300 332,528 +0.04(+3.14%)
Aug 21, 2019 1.221 1.287 1.212 1.260 165,705 +0.06(+4.95%)
Aug 20, 2019 1.208 1.227 1.187 1.201 44,422 -0.01(-1.09%)
Aug 19, 2019 1.194 1.241 1.168 1.214 194,987 +0.05(+3.95%)
Aug 16, 2019 1.161 1.188 1.142 1.168 102,296 +0.05(+4.12%)
Aug 15, 2019 1.194 1.227 1.122 1.122 318,182 -0.07(-5.56%)
Aug 14, 2019 1.241 1.287 1.161 1.188 385,980 -0.07(-5.76%)
Aug 13, 2019 1.267 1.313 1.241 1.260 136,595 +0.00(+0.00%)
Aug 12, 2019 1.313 1.326 1.244 1.260 266,198 -0.05(-3.54%)
Aug 09, 2019 1.313 1.326 1.287 1.306 172,312 +0.00(+0.00%)
Aug 08, 2019 1.339 1.359 1.300 1.306 254,887 -0.03(-2.46%)
Aug 07, 2019 1.313 1.356 1.260 1.339 384,454 +0.01(+0.50%)
Aug 06, 2019 1.399 1.438 1.306 1.333 343,744 -0.03(-2.42%)
Aug 05, 2019 1.458 1.471 1.359 1.366 449,458 -0.14(-9.21%)
Aug 02, 2019 1.366 1.557 1.366 1.504 517,695 +0.13(+9.09%)
Aug 01, 2019 1.399 1.425 1.293 1.379 956,389 -0.03(-1.88%)
Jul 31, 2019 1.267 1.643 1.168 1.405 4,914,879 +0.32(+29.09%)
Jul 30, 2019 1.095 1.115 1.056 1.089 474,826 +0.01(+0.61%)
Jul 29, 2019 1.109 1.128 1.036 1.082 562,730 -0.03(-2.38%)
Jul 26, 2019 1.155 1.155 1.089 1.109 412,368 -0.03(-2.33%)
Jul 25, 2019 1.227 1.234 1.128 1.135 619,776 -0.09(-7.03%)
Jul 24, 2019 1.241 1.267 1.201 1.221 235,774 -0.01(-1.07%)
Jul 23, 2019 1.247 1.287 1.227 1.234 379,290 +0.00(+0.00%)
Jul 22, 2019 1.241 1.287 1.234 1.234 335,576 -0.01(-1.06%)
Jul 19, 2019 1.221 1.260 1.201 1.247 192,165 +0.03(+2.16%)
Jul 18, 2019 1.227 1.234 1.175 1.221 458,227 +0.00(+0.00%)
Jul 17, 2019 1.274 1.293 1.208 1.221 619,154 -0.05(-4.14%)
Jul 16, 2019 1.287 1.293 1.267 1.274 190,480 -0.02(-1.53%)
Jul 15, 2019 1.320 1.326 1.274 1.293 244,941 -0.01(-0.51%)
Jul 12, 2019 1.300 1.320 1.293 1.300 224,142 +0.01(+1.03%)
Jul 11, 2019 1.280 1.313 1.274 1.287 347,851 +0.01(+0.52%)
Jul 10, 2019 1.339 1.339 1.274 1.280 306,180 -0.03(-2.51%)
Jul 09, 2019 1.320 1.339 1.306 1.313 282,203 -0.02(-1.48%)
Jul 08, 2019 1.306 1.353 1.306 1.333 202,930 +0.02(+1.51%)
Jul 05, 2019 1.306 1.339 1.293 1.313 255,968 -0.01(-0.99%)
Jul 03, 2019 1.267 1.326 1.264 1.326 151,095 +0.07(+5.24%)
Jul 02, 2019 1.280 1.300 1.254 1.260 447,165 -0.03(-2.05%)
Jul 01, 2019 1.300 1.346 1.280 1.287 494,065 +0.00(+0.00%)
Jun 28, 2019 1.287 1.320 1.274 1.287 3,938,033 +0.01(+1.04%)
Jun 27, 2019 1.306 1.320 1.274 1.274 781,217 -0.01(-1.03%)
Jun 26, 2019 1.346 1.366 1.287 1.287 697,688 -0.04(-2.99%)
Jun 25, 2019 1.359 1.372 1.306 1.326 462,225 -0.01(-0.99%)
Jun 24, 2019 1.366 1.412 1.287 1.339 1,145,886 -0.03(-2.40%)
Jun 21, 2019 1.438 1.478 1.353 1.372 1,362,133 -0.08(-5.45%)
Jun 20, 2019 1.498 1.498 1.432 1.452 610,718 -0.01(-0.90%)
Jun 19, 2019 1.504 1.551 1.458 1.465 686,701 -0.04(-2.63%)
Jun 18, 2019 1.458 1.558 1.445 1.504 429,040 +0.05(+3.64%)
Jun 17, 2019 1.452 1.458 1.399 1.452 385,778 +0.01(+0.92%)
Jun 14, 2019 1.425 1.485 1.377 1.438 235,812 +0.03(+2.35%)
Jun 13, 2019 1.432 1.445 1.379 1.405 297,062 -0.01(-0.93%)
Jun 12, 2019 1.412 1.452 1.372 1.419 411,211 +0.01(+0.47%)
Jun 11, 2019 1.405 1.419 1.320 1.412 267,042 +0.01(+0.94%)
Jun 10, 2019 1.366 1.432 1.353 1.399 245,652 +0.03(+2.42%)
Jun 07, 2019 1.372 1.399 1.326 1.366 215,807 -0.01(-0.48%)
Jun 06, 2019 1.339 1.405 1.260 1.372 637,399 +0.03(+2.46%)
Jun 05, 2019 1.485 1.485 1.333 1.339 647,998 -0.13(-8.97%)
Jun 04, 2019 1.379 1.485 1.379 1.471 522,343 +0.11(+8.25%)
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.