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

Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Feb 28, 2019 2.530 2.652 2.479 2.588 568,725 +0.10(+4.13%)
Feb 27, 2019 3.069 3.069 2.459 2.485 1,464,348 -0.52(-17.31%)
Feb 26, 2019 2.742 3.063 2.735 3.005 1,799,778 +0.28(+10.38%)
Feb 25, 2019 2.536 2.748 2.511 2.723 466,370 +0.19(+7.61%)
Feb 22, 2019 2.485 2.543 2.466 2.530 275,493 +0.03(+1.29%)
Feb 21, 2019 2.485 2.556 2.472 2.498 123,771 +0.00(+0.00%)
Feb 20, 2019 2.524 2.568 2.453 2.498 312,479 -0.04(-1.77%)
Feb 19, 2019 2.556 2.556 2.421 2.543 255,723 +0.02(+0.76%)
Feb 15, 2019 2.549 2.601 2.479 2.524 273,157 -0.02(-0.76%)
Feb 14, 2019 2.504 2.562 2.466 2.543 199,701 +0.02(+0.76%)
Feb 13, 2019 2.562 2.575 2.440 2.524 160,955 -0.03(-1.26%)
Feb 12, 2019 2.434 2.626 2.434 2.556 354,243 +0.15(+6.13%)
Feb 11, 2019 2.408 2.466 2.376 2.408 178,891 -0.01(-0.27%)
Feb 08, 2019 2.382 2.491 2.376 2.414 232,043 +0.01(+0.53%)
Feb 07, 2019 2.408 2.479 2.350 2.402 239,287 -0.02(-0.80%)
Feb 06, 2019 2.402 2.446 2.350 2.421 151,678 +0.03(+1.07%)
Feb 05, 2019 2.305 2.421 2.299 2.395 450,050 +0.08(+3.61%)
Feb 04, 2019 2.247 2.331 2.235 2.312 274,283 +0.06(+2.86%)
Feb 01, 2019 2.215 2.280 2.170 2.247 194,200 +0.04(+1.74%)
Jan 31, 2019 2.183 2.235 2.158 2.209 221,324 +0.03(+1.47%)
Jan 30, 2019 2.190 2.247 2.158 2.177 197,917 +0.01(+0.30%)
Jan 29, 2019 2.260 2.260 2.170 2.170 265,839 -0.10(-4.25%)
Jan 28, 2019 2.247 2.305 2.190 2.267 328,348 -0.01(-0.56%)
Jan 25, 2019 2.247 2.369 2.241 2.280 360,057 +0.04(+1.72%)
Jan 24, 2019 2.337 2.337 2.190 2.241 414,424 -0.08(-3.59%)
Jan 23, 2019 2.177 2.350 2.164 2.324 547,905 +0.17(+7.74%)
Jan 22, 2019 2.408 2.427 2.125 2.158 872,480 -0.25(-10.40%)
Jan 18, 2019 2.350 2.434 2.299 2.408 427,023 +0.06(+2.74%)
Jan 17, 2019 2.254 2.427 2.228 2.344 491,598 +0.06(+2.82%)
Jan 16, 2019 2.414 2.414 2.183 2.280 883,864 -0.14(-5.84%)
Jan 15, 2019 2.215 2.459 2.183 2.421 1,331,637 +0.30(+14.24%)
Jan 14, 2019 2.119 2.164 2.061 2.119 372,362 -0.01(-0.30%)
Jan 11, 2019 1.965 2.209 1.965 2.125 604,092 +0.16(+8.17%)
Jan 10, 2019 2.106 2.106 1.926 1.965 493,935 -0.17(-7.83%)
Jan 09, 2019 1.997 2.151 1.933 2.132 424,121 +0.15(+7.44%)
Jan 08, 2019 2.016 2.074 1.949 1.984 458,758 -0.02(-0.96%)
Jan 07, 2019 1.984 2.023 1.894 2.003 524,573 +0.04(+1.96%)
Jan 04, 2019 1.856 2.036 1.856 1.965 418,457 +0.12(+6.62%)
Jan 03, 2019 1.939 2.003 1.817 1.843 391,131 -0.10(-4.97%)
Jan 02, 2019 1.637 1.952 1.612 1.939 802,928 +0.28(+16.60%)
Dec 31, 2018 1.637 1.695 1.541 1.663 524,357 +0.02(+1.17%)
Dec 28, 2018 1.567 1.714 1.567 1.644 691,304 +0.08(+5.35%)
Dec 27, 2018 1.637 1.695 1.503 1.560 695,863 -0.09(-5.45%)
Dec 26, 2018 1.625 1.759 1.592 1.650 602,893 +0.04(+2.39%)
Dec 24, 2018 1.509 1.670 1.470 1.612 654,550 +0.12(+8.19%)
Dec 21, 2018 1.811 1.811 1.445 1.490 1,990,594 -0.32(-17.73%)
Dec 20, 2018 1.824 1.869 1.772 1.811 403,818 +0.03(+1.81%)
Dec 19, 2018 1.971 1.997 1.766 1.779 638,762 -0.19(-9.77%)
Dec 18, 2018 1.933 2.036 1.881 1.971 416,511 +0.04(+2.33%)
Dec 17, 2018 1.836 2.055 1.804 1.926 972,004 +0.09(+4.90%)
Dec 14, 2018 1.856 1.991 1.820 1.836 1,299,601 -0.02(-1.04%)
Dec 13, 2018 1.984 2.036 1.830 1.856 650,378 -0.14(-7.07%)
Dec 12, 2018 2.036 2.087 1.991 1.997 321,616 -0.03(-1.58%)
Dec 11, 2018 2.023 2.068 1.978 2.029 261,744 +0.01(+0.64%)
Dec 10, 2018 2.093 2.106 1.991 2.016 454,625 -0.10(-4.85%)
Dec 07, 2018 2.164 2.235 2.100 2.119 261,321 -0.06(-2.65%)
Dec 06, 2018 2.119 2.190 2.045 2.177 362,983 +0.05(+2.42%)
Dec 04, 2018 2.318 2.363 2.119 2.125 703,918 -0.19(-8.31%)
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.