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 (%)
Jul 31, 2019 1.267 1.643 1.168 1.405 4,914,879 +0.32(+29.09%)
Jul 30, 2019 1.095 1.115 1.056 1.089 474,826 +0.01(+0.61%)
Jul 29, 2019 1.109 1.128 1.036 1.082 562,730 -0.03(-2.38%)
Jul 26, 2019 1.155 1.155 1.089 1.109 412,368 -0.03(-2.33%)
Jul 25, 2019 1.227 1.234 1.128 1.135 619,776 -0.09(-7.03%)
Jul 24, 2019 1.241 1.267 1.201 1.221 235,774 -0.01(-1.07%)
Jul 23, 2019 1.247 1.287 1.227 1.234 379,290 +0.00(+0.00%)
Jul 22, 2019 1.241 1.287 1.234 1.234 335,576 -0.01(-1.06%)
Jul 19, 2019 1.221 1.260 1.201 1.247 192,165 +0.03(+2.16%)
Jul 18, 2019 1.227 1.234 1.175 1.221 458,227 +0.00(+0.00%)
Jul 17, 2019 1.274 1.293 1.208 1.221 619,154 -0.05(-4.14%)
Jul 16, 2019 1.287 1.293 1.267 1.274 190,480 -0.02(-1.53%)
Jul 15, 2019 1.320 1.326 1.274 1.293 244,941 -0.01(-0.51%)
Jul 12, 2019 1.300 1.320 1.293 1.300 224,142 +0.01(+1.03%)
Jul 11, 2019 1.280 1.313 1.274 1.287 347,851 +0.01(+0.52%)
Jul 10, 2019 1.339 1.339 1.274 1.280 306,180 -0.03(-2.51%)
Jul 09, 2019 1.320 1.339 1.306 1.313 282,203 -0.02(-1.48%)
Jul 08, 2019 1.306 1.353 1.306 1.333 202,930 +0.02(+1.51%)
Jul 05, 2019 1.306 1.339 1.293 1.313 255,968 -0.01(-0.99%)
Jul 03, 2019 1.267 1.326 1.264 1.326 151,095 +0.07(+5.24%)
Jul 02, 2019 1.280 1.300 1.254 1.260 447,165 -0.03(-2.05%)
Jul 01, 2019 1.300 1.346 1.280 1.287 494,065 +0.00(+0.00%)
Jun 28, 2019 1.287 1.320 1.274 1.287 3,938,033 +0.01(+1.04%)
Jun 27, 2019 1.306 1.320 1.274 1.274 781,217 -0.01(-1.03%)
Jun 26, 2019 1.346 1.366 1.287 1.287 697,688 -0.04(-2.99%)
Jun 25, 2019 1.359 1.372 1.306 1.326 462,225 -0.01(-0.99%)
Jun 24, 2019 1.366 1.412 1.287 1.339 1,145,886 -0.03(-2.40%)
Jun 21, 2019 1.438 1.478 1.353 1.372 1,362,133 -0.08(-5.45%)
Jun 20, 2019 1.498 1.498 1.432 1.452 610,718 -0.01(-0.90%)
Jun 19, 2019 1.504 1.551 1.458 1.465 686,701 -0.04(-2.63%)
Jun 18, 2019 1.458 1.558 1.445 1.504 429,040 +0.05(+3.64%)
Jun 17, 2019 1.452 1.458 1.399 1.452 385,778 +0.01(+0.92%)
Jun 14, 2019 1.425 1.485 1.377 1.438 235,812 +0.03(+2.35%)
Jun 13, 2019 1.432 1.445 1.379 1.405 297,062 -0.01(-0.93%)
Jun 12, 2019 1.412 1.452 1.372 1.419 411,211 +0.01(+0.47%)
Jun 11, 2019 1.405 1.419 1.320 1.412 267,042 +0.01(+0.94%)
Jun 10, 2019 1.366 1.432 1.353 1.399 245,652 +0.03(+2.42%)
Jun 07, 2019 1.372 1.399 1.326 1.366 215,807 -0.01(-0.48%)
Jun 06, 2019 1.339 1.405 1.260 1.372 637,399 +0.03(+2.46%)
Jun 05, 2019 1.485 1.485 1.333 1.339 647,998 -0.13(-8.97%)
Jun 04, 2019 1.379 1.485 1.379 1.471 522,343 +0.11(+8.25%)
Jun 03, 2019 1.333 1.445 1.326 1.359 428,118 +0.04(+3.00%)
May 31, 2019 1.339 1.379 1.320 1.320 617,112 -0.05(-3.38%)
May 30, 2019 1.419 1.445 1.359 1.366 549,368 -0.05(-3.72%)
May 29, 2019 1.528 1.535 1.380 1.419 727,224 -0.11(-7.17%)
May 28, 2019 1.541 1.625 1.515 1.528 513,342 -0.02(-1.25%)
May 24, 2019 1.528 1.748 1.509 1.548 575,327 +0.03(+1.69%)
May 23, 2019 1.631 1.667 1.496 1.522 489,131 -0.14(-8.53%)
May 22, 2019 1.702 1.728 1.619 1.664 171,844 -0.04(-2.27%)
May 21, 2019 1.748 1.748 1.677 1.702 407,164 -0.01(-0.75%)
May 20, 2019 1.612 1.735 1.586 1.715 386,554 +0.11(+6.83%)
May 17, 2019 1.644 1.715 1.593 1.606 504,457 -0.04(-2.35%)
May 16, 2019 1.780 1.780 1.619 1.644 462,507 -0.14(-7.61%)
May 15, 2019 1.806 1.838 1.715 1.780 514,300 -0.01(-0.36%)
May 14, 2019 1.483 1.954 1.464 1.786 2,750,665 +0.32(+22.03%)
May 13, 2019 1.502 1.515 1.451 1.464 272,773 -0.06(-4.22%)
May 10, 2019 1.509 1.541 1.483 1.528 247,033 +0.01(+0.85%)
May 09, 2019 1.496 1.561 1.464 1.515 381,249 +0.01(+0.43%)
May 08, 2019 1.490 1.631 1.438 1.509 626,824 +0.04(+2.63%)
May 07, 2019 1.509 1.522 1.438 1.470 535,305 -0.05(-2.98%)
May 06, 2019 1.522 1.541 1.470 1.515 336,121 -0.03(-1.67%)
May 03, 2019 1.567 1.573 1.451 1.541 797,704 +0.00(+0.00%)
May 02, 2019 1.496 1.593 1.432 1.541 2,904,372 +0.01(+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.