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

Big 5 Sporting (NQ: BGFV )

3.410 -0.060 (-1.73%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 3, 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 (%)
Nov 30, 2018 2.272 2.349 2.259 2.349 276,679 +0.06(+2.50%)
Nov 29, 2018 2.329 2.380 2.272 2.291 272,897 -0.01(-0.28%)
Nov 28, 2018 2.291 2.379 2.247 2.298 432,786 +0.00(+0.00%)
Nov 27, 2018 2.260 2.373 2.260 2.298 328,826 +0.03(+1.39%)
Nov 26, 2018 2.273 2.379 2.260 2.266 486,854 +0.01(+0.56%)
Nov 23, 2018 2.473 2.499 2.232 2.254 450,634 -0.23(-9.11%)
Nov 21, 2018 2.480 2.480 2.480 0 +0.19(+8.07%)
Nov 20, 2018 2.524 2.524 2.291 2.295 433,057 -0.25(-9.98%)
Nov 19, 2018 2.398 2.605 2.323 2.549 830,200 +0.13(+5.45%)
Nov 16, 2018 2.436 2.442 2.298 2.417 411,130 -0.03(-1.03%)
Nov 15, 2018 2.480 2.505 2.392 2.442 339,975 -0.04(-1.52%)
Nov 14, 2018 2.442 2.505 2.442 2.480 333,103 +0.05(+2.07%)
Nov 13, 2018 2.436 2.505 2.398 2.430 490,898 -0.03(-1.02%)
Nov 12, 2018 2.367 2.505 2.360 2.455 650,640 +0.07(+2.89%)
Nov 09, 2018 2.360 2.455 2.323 2.386 441,395 +0.03(+1.06%)
Nov 08, 2018 2.229 2.386 2.220 2.360 463,816 +0.10(+4.44%)
Nov 07, 2018 2.279 2.317 2.185 2.260 651,631 -0.03(-1.37%)
Nov 06, 2018 2.329 2.392 2.178 2.291 1,067,808 -0.06(-2.67%)
Nov 05, 2018 2.580 2.605 2.329 2.354 1,324,657 -0.21(-8.31%)
Nov 02, 2018 2.505 2.618 2.430 2.568 1,425,019 +0.06(+2.51%)
Nov 01, 2018 2.204 2.568 2.134 2.505 2,339,658 +0.30(+13.68%)
Oct 31, 2018 2.404 2.473 2.015 2.204 4,043,376 -0.46(-17.22%)
Oct 30, 2018 2.643 2.800 2.637 2.662 1,701,875 -0.01(-0.47%)
Oct 29, 2018 2.938 3.001 2.674 2.674 7,555,679 -0.26(-8.78%)
Oct 26, 2018 2.894 2.944 2.812 2.932 1,271,303 +0.00(+0.00%)
Oct 25, 2018 3.120 3.133 2.907 2.932 1,559,430 -0.16(-5.08%)
Oct 24, 2018 3.082 3.246 3.038 3.089 2,834,118 -0.28(-8.38%)
Oct 23, 2018 3.308 3.409 3.308 3.371 958,174 +0.03(+0.94%)
Oct 22, 2018 3.352 3.377 3.302 3.340 431,526 -0.01(-0.19%)
Oct 19, 2018 3.384 3.384 3.308 3.346 317,945 -0.04(-1.11%)
Oct 18, 2018 3.403 3.409 3.321 3.384 476,384 -0.03(-0.92%)
Oct 17, 2018 3.396 3.440 3.302 3.415 316,301 +0.03(+0.74%)
Oct 16, 2018 3.365 3.421 3.296 3.390 549,505 +0.04(+1.12%)
Oct 15, 2018 3.352 3.403 3.233 3.352 503,016 +0.01(+0.38%)
Oct 12, 2018 3.221 3.359 3.205 3.340 330,210 +0.14(+4.31%)
Oct 11, 2018 3.277 3.352 3.192 3.202 288,912 -0.09(-2.67%)
Oct 10, 2018 3.271 3.365 3.264 3.290 339,307 +0.01(+0.38%)
Oct 09, 2018 3.258 3.421 3.258 3.277 705,919 +0.01(+0.38%)
Oct 08, 2018 3.221 3.296 3.208 3.264 408,868 +0.06(+1.76%)
Oct 05, 2018 3.170 3.230 3.114 3.208 550,191 +0.03(+0.99%)
Oct 04, 2018 3.202 3.239 3.139 3.177 447,758 -0.03(-0.78%)
Oct 03, 2018 3.208 3.239 3.158 3.202 829,179 +0.01(+0.39%)
Oct 02, 2018 3.271 3.308 3.170 3.189 877,646 -0.07(-2.12%)
Oct 01, 2018 3.195 3.334 3.195 3.258 550,182 +0.06(+1.76%)
Sep 28, 2018 3.233 3.296 3.139 3.202 273,503 -0.03(-0.97%)
Sep 27, 2018 3.264 3.327 3.233 3.233 315,117 -0.03(-0.96%)
Sep 26, 2018 3.139 3.296 3.139 3.264 284,674 +0.13(+4.00%)
Sep 25, 2018 3.170 3.202 3.139 3.139 413,940 -0.03(-0.99%)
Sep 24, 2018 3.139 3.202 3.076 3.170 541,843 +0.00(+0.00%)
Sep 21, 2018 3.202 3.327 3.170 3.170 2,019,175 -0.03(-0.98%)
Sep 20, 2018 3.013 3.233 3.013 3.202 1,195,842 +0.16(+5.15%)
Sep 19, 2018 3.013 3.076 2.982 3.045 430,294 +0.03(+1.04%)
Sep 18, 2018 3.170 3.170 2.919 3.013 1,312,416 -0.09(-3.03%)
Sep 17, 2018 3.264 3.264 3.108 3.108 1,329,454 -0.16(-4.81%)
Sep 14, 2018 3.264 3.390 3.233 3.264 535,855 +0.00(+0.00%)
Sep 13, 2018 3.390 3.406 3.264 3.264 450,346 -0.13(-3.70%)
Sep 12, 2018 3.421 3.421 3.359 3.390 286,394 -0.03(-0.92%)
Sep 11, 2018 3.359 3.421 3.359 3.421 166,666 +0.03(+0.93%)
Sep 10, 2018 3.359 3.484 3.327 3.390 414,099 +0.06(+1.89%)
Sep 07, 2018 3.359 3.421 3.268 3.327 538,404 -0.03(-0.93%)
Sep 06, 2018 3.516 3.516 3.359 3.359 516,941 -0.17(-4.89%)
Sep 05, 2018 3.547 3.610 3.516 3.531 410,021 -0.05(-1.32%)
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.