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 (%)
Oct 31, 2018 2.408 2.477 2.018 2.207 4,037,290 -0.46(-17.22%)
Oct 30, 2018 2.647 2.804 2.641 2.666 1,699,313 -0.01(-0.47%)
Oct 29, 2018 2.942 3.005 2.678 2.678 7,544,307 -0.26(-8.78%)
Oct 26, 2018 2.898 2.949 2.817 2.936 1,269,389 +0.00(+0.00%)
Oct 25, 2018 3.125 3.137 2.911 2.936 1,557,083 -0.16(-5.08%)
Oct 24, 2018 3.087 3.251 3.043 3.093 2,829,853 -0.28(-8.38%)
Oct 23, 2018 3.313 3.414 3.313 3.376 956,732 +0.03(+0.94%)
Oct 22, 2018 3.357 3.383 3.307 3.345 430,876 -0.01(-0.19%)
Oct 19, 2018 3.389 3.389 3.313 3.351 317,466 -0.04(-1.11%)
Oct 18, 2018 3.408 3.414 3.326 3.389 475,667 -0.03(-0.92%)
Oct 17, 2018 3.401 3.445 3.307 3.420 315,825 +0.03(+0.74%)
Oct 16, 2018 3.370 3.427 3.301 3.395 548,678 +0.04(+1.12%)
Oct 15, 2018 3.357 3.408 3.238 3.357 502,259 +0.01(+0.38%)
Oct 12, 2018 3.225 3.364 3.210 3.345 329,713 +0.14(+4.31%)
Oct 11, 2018 3.282 3.357 3.197 3.207 288,478 -0.09(-2.67%)
Oct 10, 2018 3.276 3.370 3.269 3.295 338,797 +0.01(+0.38%)
Oct 09, 2018 3.263 3.427 3.263 3.282 704,857 +0.01(+0.38%)
Oct 08, 2018 3.225 3.301 3.213 3.269 408,253 +0.06(+1.76%)
Oct 05, 2018 3.175 3.235 3.118 3.213 549,363 +0.03(+0.99%)
Oct 04, 2018 3.207 3.244 3.144 3.181 447,084 -0.03(-0.78%)
Oct 03, 2018 3.213 3.244 3.163 3.207 827,931 +0.01(+0.39%)
Oct 02, 2018 3.276 3.313 3.175 3.194 876,325 -0.07(-2.12%)
Oct 01, 2018 3.200 3.339 3.200 3.263 549,354 +0.06(+1.76%)
Sep 28, 2018 3.238 3.301 3.144 3.207 273,091 -0.03(-0.97%)
Sep 27, 2018 3.269 3.332 3.238 3.238 314,643 -0.03(-0.96%)
Sep 26, 2018 3.144 3.301 3.144 3.269 284,245 +0.13(+4.00%)
Sep 25, 2018 3.175 3.207 3.144 3.144 413,317 -0.03(-0.99%)
Sep 24, 2018 3.144 3.207 3.081 3.175 541,027 +0.00(+0.00%)
Sep 21, 2018 3.207 3.332 3.175 3.175 2,016,136 -0.03(-0.98%)
Sep 20, 2018 3.018 3.238 3.018 3.207 1,194,042 +0.16(+5.15%)
Sep 19, 2018 3.018 3.081 2.986 3.049 429,647 +0.03(+1.04%)
Sep 18, 2018 3.175 3.175 2.924 3.018 1,310,440 -0.09(-3.03%)
Sep 17, 2018 3.269 3.269 3.112 3.112 1,327,453 -0.16(-4.81%)
Sep 14, 2018 3.269 3.395 3.238 3.269 535,049 +0.00(+0.00%)
Sep 13, 2018 3.395 3.411 3.269 3.269 449,668 -0.13(-3.70%)
Sep 12, 2018 3.427 3.427 3.364 3.395 285,963 -0.03(-0.92%)
Sep 11, 2018 3.364 3.427 3.364 3.427 166,415 +0.03(+0.93%)
Sep 10, 2018 3.364 3.489 3.332 3.395 413,476 +0.06(+1.89%)
Sep 07, 2018 3.364 3.427 3.273 3.332 537,593 -0.03(-0.93%)
Sep 06, 2018 3.521 3.521 3.364 3.364 516,163 -0.17(-4.89%)
Sep 05, 2018 3.552 3.615 3.521 3.537 409,404 -0.05(-1.32%)
Sep 04, 2018 3.552 3.631 3.521 3.584 641,359 +0.00(+0.00%)
Aug 31, 2018 3.584 3.584 3.584 0 +0.00(+0.00%)
Aug 30, 2018 3.552 3.615 3.458 3.584 782,684 +0.06(+1.79%)
Aug 29, 2018 3.521 3.582 3.460 3.521 679,731 +0.03(+0.88%)
Aug 28, 2018 3.490 3.521 3.398 3.490 882,582 +0.00(+0.00%)
Aug 27, 2018 3.551 3.551 3.429 3.490 937,158 -0.03(-0.87%)
Aug 24, 2018 3.582 3.643 3.490 3.521 515,412 -0.09(-2.54%)
Aug 23, 2018 3.429 3.643 3.429 3.613 408,129 +0.15(+4.42%)
Aug 22, 2018 3.643 3.796 3.429 3.460 913,059 -0.18(-5.04%)
Aug 21, 2018 3.613 3.643 3.582 3.643 444,044 +0.06(+1.71%)
Aug 20, 2018 3.613 3.705 3.551 3.582 324,970 +0.00(+0.00%)
Aug 17, 2018 3.521 3.643 3.490 3.582 304,086 +0.09(+2.63%)
Aug 16, 2018 3.582 3.674 3.460 3.490 400,285 -0.09(-2.56%)
Aug 15, 2018 3.613 3.643 3.521 3.582 382,502 -0.06(-1.68%)
Aug 14, 2018 3.674 3.692 3.643 3.643 264,473 +0.00(+0.00%)
Aug 13, 2018 3.521 3.705 3.521 3.643 1,031,042 +0.12(+3.48%)
Aug 10, 2018 3.460 3.551 3.460 3.521 212,958 +0.06(+1.77%)
Aug 09, 2018 3.460 3.521 3.460 3.460 279,054 +0.00(+0.00%)
Aug 08, 2018 3.551 3.582 3.429 3.460 351,198 -0.06(-1.74%)
Aug 07, 2018 3.521 3.567 3.490 3.521 429,696 +0.00(+0.00%)
Aug 06, 2018 3.551 3.643 3.490 3.521 363,233 +0.03(+0.88%)
Aug 03, 2018 3.674 3.735 3.460 3.490 753,684 -0.15(-4.20%)
Aug 02, 2018 3.643 3.668 3.551 3.643 408,916 +0.02(+0.42%)
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.