Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

1.710 -0.070 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 5.332 5.392 5.089 5.089 1,058,680 -0.30(-5.62%)
Apr 27, 2018 5.301 5.423 5.271 5.392 667,633 +0.09(+1.71%)
Apr 26, 2018 5.301 5.362 5.150 5.301 1,131,929 +0.00(+0.00%)
Apr 25, 2018 5.483 5.483 5.241 5.301 1,190,864 -0.15(-2.78%)
Apr 24, 2018 5.301 5.513 5.256 5.453 1,455,585 +0.15(+2.86%)
Apr 23, 2018 5.180 5.317 5.089 5.301 1,397,911 +0.15(+2.94%)
Apr 20, 2018 5.089 5.150 5.029 5.150 945,325 +0.03(+0.59%)
Apr 19, 2018 4.998 5.120 4.947 5.120 701,813 +0.09(+1.81%)
Apr 18, 2018 4.877 5.029 4.877 5.029 819,238 +0.12(+2.47%)
Apr 17, 2018 4.817 4.938 4.668 4.908 869,092 +0.12(+2.53%)
Apr 16, 2018 4.756 4.847 4.726 4.786 861,090 +0.06(+1.28%)
Apr 13, 2018 4.786 4.817 4.635 4.726 816,668 -0.06(-1.27%)
Apr 12, 2018 4.635 4.817 4.635 4.786 778,505 +0.12(+2.60%)
Apr 11, 2018 4.483 4.756 4.483 4.665 1,412,290 +0.12(+2.67%)
Apr 10, 2018 4.453 4.574 4.393 4.544 654,536 +0.15(+3.45%)
Apr 09, 2018 4.453 4.514 4.362 4.393 647,980 -0.03(-0.68%)
Apr 06, 2018 4.544 4.605 4.377 4.423 695,942 -0.12(-2.67%)
Apr 05, 2018 4.483 4.574 4.393 4.544 689,999 +0.06(+1.35%)
Apr 04, 2018 4.302 4.483 4.302 4.483 697,771 +0.12(+2.78%)
Apr 03, 2018 4.271 4.393 4.271 4.362 904,013 +0.12(+2.86%)
Apr 02, 2018 4.362 4.423 4.120 4.241 1,220,863 -0.15(-3.45%)
Mar 29, 2018 4.393 4.393 4.393 0 +0.03(+0.69%)
Mar 28, 2018 4.211 4.483 4.196 4.362 2,211,362 +0.15(+3.60%)
Mar 27, 2018 4.150 4.287 4.120 4.211 1,246,707 +0.09(+2.21%)
Mar 26, 2018 4.059 4.241 3.999 4.120 1,111,668 +0.12(+3.03%)
Mar 23, 2018 4.090 4.120 3.968 3.999 977,515 -0.06(-1.49%)
Mar 22, 2018 4.090 4.165 3.999 4.059 638,252 -0.03(-0.74%)
Mar 21, 2018 4.029 4.211 4.029 4.090 755,402 +0.03(+0.75%)
Mar 20, 2018 4.090 4.150 3.938 4.059 565,871 -0.06(-1.47%)
Mar 19, 2018 4.211 4.247 4.029 4.120 1,480,474 -0.06(-1.45%)
Mar 16, 2018 4.150 4.302 4.090 4.181 1,924,897 +0.03(+0.73%)
Mar 15, 2018 4.120 4.196 4.059 4.150 1,158,423 +0.00(+0.00%)
Mar 14, 2018 4.059 4.181 3.999 4.150 991,863 +0.09(+2.24%)
Mar 13, 2018 3.968 4.150 3.968 4.059 1,385,633 +0.06(+1.52%)
Mar 12, 2018 3.787 4.029 3.787 3.999 1,331,904 +0.27(+7.32%)
Mar 09, 2018 3.726 3.817 3.605 3.726 1,224,155 +0.06(+1.65%)
Mar 08, 2018 3.847 3.862 3.635 3.666 1,378,232 -0.15(-3.97%)
Mar 07, 2018 4.069 3.802 3.817 2,664,942 -0.18(-4.44%)
Mar 06, 2018 3.995 4.083 3.906 3.995 2,372,726 -0.03(-0.74%)
Mar 05, 2018 3.817 4.024 3.787 4.024 2,219,409 +0.24(+6.25%)
Mar 02, 2018 3.669 3.832 3.620 3.787 1,999,488 +0.12(+3.23%)
Mar 01, 2018 3.639 3.699 3.492 3.669 1,647,591 +0.03(+0.81%)
Feb 28, 2018 3.314 3.758 3.314 3.639 2,398,031 +0.12(+3.36%)
Feb 27, 2018 3.699 3.847 3.492 3.521 2,062,785 -0.21(-5.56%)
Feb 26, 2018 3.758 3.817 3.639 3.728 1,114,229 -0.03(-0.79%)
Feb 23, 2018 3.580 3.817 3.580 3.758 1,856,921 +0.21(+5.83%)
Feb 22, 2018 3.551 3.669 3.492 3.551 1,075,813 +0.04(+1.27%)
Feb 21, 2018 3.492 3.639 3.477 3.506 1,094,262 +0.01(+0.42%)
Feb 20, 2018 3.639 3.669 3.447 3.492 1,492,646 -0.18(-4.84%)
Feb 16, 2018 3.669 3.669 3.669 0 +0.15(+4.20%)
Feb 15, 2018 3.403 3.580 3.314 3.521 1,383,370 +0.15(+4.39%)
Feb 14, 2018 3.166 3.432 3.107 3.373 1,738,125 +0.21(+6.54%)
Feb 13, 2018 3.225 3.284 3.166 3.166 1,028,656 -0.09(-2.73%)
Feb 12, 2018 3.284 3.314 3.107 3.255 1,436,156 +0.00(+0.00%)
Feb 09, 2018 3.344 3.429 3.136 3.255 1,524,882 -0.09(-2.65%)
Feb 08, 2018 3.432 3.077 3.344 2,331,230 +0.27(+8.65%)
Feb 07, 2018 3.225 3.225 3.077 3.077 3,499,857 -0.15(-4.59%)
Feb 06, 2018 3.091 3.240 2.989 3.225 2,367,003 +0.13(+4.31%)
Feb 05, 2018 3.225 3.255 3.048 3.092 2,166,381 -0.16(-5.00%)
Feb 02, 2018 3.373 3.403 3.270 3.255 1,905,449 -0.15(-4.35%)
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.