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 31, 2020 4.505 4.505 4.146 4.239 1,807,464 -0.22(-4.83%)
Aug 28, 2020 4.433 4.624 4.398 4.454 1,712,890 +0.03(+0.64%)
Aug 27, 2020 4.779 4.779 4.342 4.426 2,135,296 -0.41(-8.47%)
Aug 26, 2020 4.483 4.850 4.349 4.836 3,102,406 +0.61(+14.55%)
Aug 25, 2020 4.306 4.342 4.130 4.222 947,175 -0.06(-1.48%)
Aug 24, 2020 4.462 4.574 4.137 4.285 2,370,634 -0.13(-2.88%)
Aug 21, 2020 4.793 4.864 4.384 4.412 1,801,566 -0.40(-8.22%)
Aug 20, 2020 4.638 4.871 4.532 4.807 1,563,081 +0.07(+1.49%)
Aug 19, 2020 4.398 4.758 4.363 4.737 1,584,490 +0.33(+7.53%)
Aug 18, 2020 4.589 4.652 4.334 4.405 1,764,842 -0.17(-3.70%)
Aug 17, 2020 4.807 4.857 4.497 4.574 1,307,298 -0.12(-2.56%)
Aug 14, 2020 4.483 4.984 4.469 4.695 2,696,399 +0.16(+3.58%)
Aug 13, 2020 4.596 4.723 4.384 4.532 1,340,941 -0.09(-1.98%)
Aug 12, 2020 4.772 4.906 4.454 4.624 2,258,714 -0.09(-1.95%)
Aug 11, 2020 5.252 5.273 4.659 4.716 3,632,728 -0.59(-11.05%)
Aug 10, 2020 5.648 5.704 5.097 5.302 2,973,818 -0.21(-3.84%)
Aug 07, 2020 4.447 5.979 4.447 5.513 12,856,309 +1.12(+25.56%)
Aug 06, 2020 4.151 4.553 4.102 4.391 3,301,217 +0.20(+4.71%)
Aug 05, 2020 3.974 4.313 3.967 4.193 2,531,468 +0.28(+7.22%)
Aug 04, 2020 3.883 4.059 3.861 3.911 1,241,273 +0.04(+0.91%)
Aug 03, 2020 3.967 4.229 3.819 3.876 2,239,775 -0.08(-1.96%)
Jul 31, 2020 4.179 4.363 3.667 3.953 4,317,497 -0.04(-1.06%)
Jul 30, 2020 4.426 4.857 3.939 3.996 5,111,090 -0.65(-13.98%)
Jul 29, 2020 4.384 4.892 3.911 4.645 21,447,386 +1.49(+47.20%)
Jul 28, 2020 3.247 3.389 3.071 3.156 5,848,751 -0.08(-2.61%)
Jul 27, 2020 3.127 3.283 2.718 3.240 2,916,650 +0.13(+4.08%)
Jul 24, 2020 2.788 3.147 2.697 3.113 2,410,540 +0.28(+9.98%)
Jul 23, 2020 2.951 3.014 2.612 2.831 2,624,358 -0.23(-7.60%)
Jul 22, 2020 2.520 3.092 2.471 3.064 3,367,061 +0.54(+21.57%)
Jul 21, 2020 2.647 2.732 2.443 2.520 2,290,942 -0.04(-1.38%)
Jul 20, 2020 2.217 2.577 2.146 2.556 3,131,865 +0.34(+15.29%)
Jul 17, 2020 2.104 2.238 2.086 2.217 1,570,952 +0.11(+5.37%)
Jul 16, 2020 1.948 2.118 1.927 2.104 1,316,884 +0.12(+6.05%)
Jul 15, 2020 1.941 1.998 1.843 1.984 1,242,831 +0.13(+7.25%)
Jul 14, 2020 1.779 1.871 1.737 1.850 1,086,375 +0.05(+2.75%)
Jul 13, 2020 1.878 1.984 1.772 1.800 2,766,935 -0.08(-4.14%)
Jul 10, 2020 1.892 2.083 1.821 1.878 5,443,937 -0.01(-0.75%)
Jul 09, 2020 2.238 2.372 1.737 1.892 52,751,664 +0.54(+39.58%)
Jul 08, 2020 1.320 1.371 1.271 1.355 923,041 +0.05(+3.78%)
Jul 07, 2020 1.341 1.355 1.306 1.306 351,792 -0.06(-4.64%)
Jul 06, 2020 1.377 1.384 1.306 1.370 510,237 +0.03(+2.11%)
Jul 02, 2020 1.391 1.391 1.320 1.341 310,649 +0.00(+0.00%)
Jul 01, 2020 1.362 1.398 1.320 1.341 389,964 -0.03(-2.06%)
Jun 30, 2020 1.341 1.391 1.299 1.370 619,558 +0.02(+1.57%)
Jun 29, 2020 1.285 1.405 1.285 1.348 384,187 +0.04(+3.24%)
Jun 26, 2020 1.447 1.447 1.306 1.306 792,417 -0.16(-10.63%)
Jun 25, 2020 1.257 1.525 1.257 1.461 1,307,138 +0.18(+14.37%)
Jun 24, 2020 1.377 1.384 1.235 1.278 1,183,425 -0.12(-8.59%)
Jun 23, 2020 1.447 1.447 1.377 1.398 391,261 -0.02(-1.49%)
Jun 22, 2020 1.398 1.447 1.341 1.419 831,349 +0.02(+1.52%)
Jun 19, 2020 1.461 1.465 1.334 1.398 738,305 -0.05(-3.41%)
Jun 18, 2020 1.398 1.454 1.362 1.447 471,445 +0.05(+3.54%)
Jun 17, 2020 1.433 1.461 1.377 1.398 440,522 -0.02(-1.49%)
Jun 16, 2020 1.504 1.539 1.419 1.419 851,419 +0.01(+0.50%)
Jun 15, 2020 1.377 1.447 1.292 1.412 829,326 +0.00(+0.00%)
Jun 12, 2020 1.426 1.447 1.348 1.412 975,435 +0.09(+6.95%)
Jun 11, 2020 1.306 1.447 1.235 1.320 1,369,690 -0.20(-13.02%)
Jun 10, 2020 1.645 1.673 1.461 1.518 1,252,248 -0.12(-7.33%)
Jun 09, 2020 1.666 1.687 1.595 1.638 853,284 -0.07(-4.13%)
Jun 08, 2020 1.708 1.730 1.617 1.708 1,706,233 +0.10(+6.14%)
Jun 05, 2020 1.758 1.828 1.599 1.610 1,857,803 -0.07(-4.20%)
Jun 04, 2020 1.963 1.963 1.560 1.680 4,519,001 -0.25(-12.82%)
Jun 03, 2020 1.595 1.977 1.581 1.927 2,788,298 +0.35(+21.87%)
Jun 02, 2020 1.419 1.588 1.384 1.581 1,827,919 +0.22(+16.06%)
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.