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

Big 5 Sporting (NQ: BGFV )

3.310 +0.010 (+0.30%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 7, 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 29, 2020 1.322 1.365 1.237 1.315 747,801 -0.03(-2.11%)
May 28, 2020 1.478 1.499 1.223 1.343 1,860,603 -0.03(-2.06%)
May 27, 2020 1.414 1.442 1.216 1.372 2,155,550 +0.02(+1.57%)
May 26, 2020 1.322 1.485 1.308 1.350 2,355,330 +0.11(+9.14%)
May 22, 2020 1.131 1.251 1.082 1.237 1,563,636 +0.14(+12.90%)
May 21, 2020 1.004 1.131 0.9615 1.096 1,128,068 +0.13(+13.97%)
May 20, 2020 1.025 1.039 0.9332 0.9615 1,300,166 -0.06(-6.21%)
May 19, 2020 0.8838 1.166 0.8555 1.025 4,027,435 +0.15(+16.94%)
May 18, 2020 0.8696 0.9191 0.8625 0.8767 639,232 +0.04(+5.08%)
May 15, 2020 0.7989 0.8625 0.7918 0.8343 422,344 +0.01(+0.85%)
May 14, 2020 0.8131 0.8625 0.7636 0.8272 312,986 -0.01(-1.68%)
May 13, 2020 0.8555 0.8838 0.7989 0.8413 626,084 -0.05(-5.56%)
May 12, 2020 0.9332 0.9474 0.8696 0.8908 367,486 -0.01(-1.56%)
May 11, 2020 0.8979 0.9332 0.8484 0.9050 552,476 +0.01(+1.59%)
May 08, 2020 0.8201 0.9474 0.8131 0.8908 582,315 +0.06(+6.78%)
May 07, 2020 0.8272 0.8578 0.8060 0.8343 368,967 +0.03(+3.51%)
May 06, 2020 0.8908 0.9120 0.7918 0.8060 820,722 -0.08(-8.80%)
May 05, 2020 0.8767 0.9332 0.8696 0.8838 636,393 +0.00(+0.00%)
May 04, 2020 0.9120 0.9545 0.8484 0.8838 807,896 +0.04(+4.17%)
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.