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 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 (%)
Aug 30, 2019 1.283 1.283 1.195 1.215 343,300 -0.05(-4.28%)
Aug 29, 2019 1.283 1.304 1.256 1.270 234,127 +0.03(+2.75%)
Aug 28, 2019 1.368 1.368 1.183 1.236 987,128 -0.13(-9.66%)
Aug 27, 2019 1.295 1.441 1.295 1.368 1,042,338 +0.07(+5.61%)
Aug 26, 2019 1.308 1.335 1.295 1.295 175,011 +0.01(+0.51%)
Aug 23, 2019 1.308 1.308 1.255 1.289 238,029 -0.01(-1.02%)
Aug 22, 2019 1.289 1.349 1.282 1.302 332,028 +0.04(+3.14%)
Aug 21, 2019 1.223 1.289 1.214 1.262 165,455 +0.06(+4.95%)
Aug 20, 2019 1.209 1.229 1.189 1.203 44,355 -0.01(-1.09%)
Aug 19, 2019 1.196 1.242 1.170 1.216 194,694 +0.05(+3.95%)
Aug 16, 2019 1.163 1.190 1.143 1.170 102,142 +0.05(+4.12%)
Aug 15, 2019 1.196 1.229 1.123 1.123 317,703 -0.07(-5.56%)
Aug 14, 2019 1.242 1.289 1.163 1.190 385,399 -0.07(-5.76%)
Aug 13, 2019 1.269 1.315 1.242 1.262 136,389 +0.00(+0.00%)
Aug 12, 2019 1.315 1.328 1.246 1.262 265,797 -0.05(-3.54%)
Aug 09, 2019 1.315 1.328 1.289 1.308 172,053 +0.00(+0.00%)
Aug 08, 2019 1.342 1.361 1.302 1.308 254,504 -0.03(-2.46%)
Aug 07, 2019 1.315 1.358 1.262 1.342 383,875 +0.01(+0.50%)
Aug 06, 2019 1.401 1.441 1.308 1.335 343,227 -0.03(-2.42%)
Aug 05, 2019 1.460 1.474 1.361 1.368 448,782 -0.14(-9.21%)
Aug 02, 2019 1.368 1.560 1.368 1.507 516,916 +0.13(+9.09%)
Aug 01, 2019 1.401 1.427 1.295 1.381 954,950 -0.03(-1.88%)
Jul 31, 2019 1.269 1.645 1.170 1.408 4,907,481 +0.32(+29.09%)
Jul 30, 2019 1.097 1.117 1.057 1.090 474,111 +0.01(+0.61%)
Jul 29, 2019 1.110 1.130 1.038 1.084 561,883 -0.03(-2.38%)
Jul 26, 2019 1.156 1.156 1.090 1.110 411,747 -0.03(-2.33%)
Jul 25, 2019 1.229 1.236 1.130 1.137 618,844 -0.09(-7.03%)
Jul 24, 2019 1.242 1.269 1.203 1.223 235,419 -0.01(-1.07%)
Jul 23, 2019 1.249 1.289 1.229 1.236 378,719 +0.00(+0.00%)
Jul 22, 2019 1.242 1.289 1.236 1.236 335,071 -0.01(-1.06%)
Jul 19, 2019 1.223 1.262 1.203 1.249 191,876 +0.03(+2.16%)
Jul 18, 2019 1.229 1.236 1.176 1.223 457,537 +0.00(+0.00%)
Jul 17, 2019 1.275 1.295 1.209 1.223 618,222 -0.05(-4.14%)
Jul 16, 2019 1.289 1.295 1.269 1.275 190,193 -0.02(-1.53%)
Jul 15, 2019 1.322 1.328 1.275 1.295 244,572 -0.01(-0.51%)
Jul 12, 2019 1.302 1.322 1.295 1.302 223,805 +0.01(+1.03%)
Jul 11, 2019 1.282 1.315 1.275 1.289 347,328 +0.01(+0.52%)
Jul 10, 2019 1.342 1.342 1.275 1.282 305,719 -0.03(-2.51%)
Jul 09, 2019 1.322 1.342 1.308 1.315 281,778 -0.02(-1.48%)
Jul 08, 2019 1.308 1.355 1.308 1.335 202,624 +0.02(+1.51%)
Jul 05, 2019 1.308 1.342 1.295 1.315 255,583 -0.01(-0.99%)
Jul 03, 2019 1.269 1.328 1.266 1.328 150,868 +0.07(+5.24%)
Jul 02, 2019 1.282 1.302 1.256 1.262 446,492 -0.03(-2.05%)
Jul 01, 2019 1.302 1.348 1.282 1.289 493,322 +0.00(+0.00%)
Jun 28, 2019 1.289 1.322 1.275 1.289 3,932,105 +0.01(+1.04%)
Jun 27, 2019 1.308 1.322 1.275 1.275 780,041 -0.01(-1.03%)
Jun 26, 2019 1.348 1.368 1.289 1.289 696,638 -0.04(-2.99%)
Jun 25, 2019 1.361 1.375 1.308 1.328 461,529 -0.01(-0.99%)
Jun 24, 2019 1.368 1.414 1.289 1.342 1,144,161 -0.03(-2.40%)
Jun 21, 2019 1.441 1.480 1.355 1.375 1,360,083 -0.08(-5.45%)
Jun 20, 2019 1.500 1.500 1.434 1.454 609,799 -0.01(-0.90%)
Jun 19, 2019 1.507 1.553 1.460 1.467 685,667 -0.04(-2.63%)
Jun 18, 2019 1.460 1.560 1.447 1.507 428,394 +0.05(+3.64%)
Jun 17, 2019 1.454 1.460 1.401 1.454 385,198 +0.01(+0.92%)
Jun 14, 2019 1.427 1.487 1.379 1.441 235,457 +0.03(+2.35%)
Jun 13, 2019 1.434 1.447 1.381 1.408 296,615 -0.01(-0.93%)
Jun 12, 2019 1.414 1.454 1.375 1.421 410,592 +0.01(+0.47%)
Jun 11, 2019 1.408 1.421 1.322 1.414 266,640 +0.01(+0.94%)
Jun 10, 2019 1.368 1.434 1.355 1.401 245,282 +0.03(+2.42%)
Jun 07, 2019 1.375 1.401 1.328 1.368 215,482 -0.01(-0.48%)
Jun 06, 2019 1.342 1.408 1.262 1.375 636,439 +0.03(+2.46%)
Jun 05, 2019 1.487 1.487 1.335 1.342 647,023 -0.13(-8.97%)
Jun 04, 2019 1.381 1.487 1.381 1.474 521,557 +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.