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, 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%)
Jun 01, 2020 1.412 1.518 1.313 1.362 2,023,876 +0.05(+3.76%)
May 29, 2020 1.320 1.362 1.235 1.313 748,929 -0.03(-2.11%)
May 28, 2020 1.475 1.497 1.221 1.341 1,863,408 -0.03(-2.06%)
May 27, 2020 1.412 1.440 1.214 1.370 2,158,799 +0.02(+1.57%)
May 26, 2020 1.320 1.482 1.306 1.348 2,358,881 +0.11(+9.14%)
May 22, 2020 1.130 1.250 1.080 1.235 1,565,994 +0.14(+12.90%)
May 21, 2020 1.002 1.130 0.9601 1.094 1,129,769 +0.13(+13.97%)
May 20, 2020 1.024 1.038 0.9318 0.9601 1,302,126 -0.06(-6.21%)
May 19, 2020 0.8824 1.165 0.8542 1.024 4,033,506 +0.15(+16.94%)
May 18, 2020 0.8683 0.9177 0.8612 0.8754 640,196 +0.04(+5.08%)
May 15, 2020 0.7977 0.8612 0.7907 0.8330 422,981 +0.01(+0.85%)
May 14, 2020 0.8118 0.8612 0.7624 0.8260 313,458 -0.01(-1.68%)
May 13, 2020 0.8542 0.8824 0.7977 0.8401 627,028 -0.05(-5.56%)
May 12, 2020 0.9318 0.9460 0.8683 0.8895 368,040 -0.01(-1.56%)
May 11, 2020 0.8965 0.9318 0.8471 0.9036 553,309 +0.01(+1.59%)
May 08, 2020 0.8189 0.9460 0.8118 0.8895 583,192 +0.06(+6.78%)
May 07, 2020 0.8260 0.8565 0.8048 0.8330 369,523 +0.03(+3.51%)
May 06, 2020 0.8895 0.9107 0.7907 0.8048 821,959 -0.08(-8.80%)
May 05, 2020 0.8754 0.9318 0.8683 0.8824 637,353 +0.00(+0.00%)
May 04, 2020 0.9107 0.9530 0.8471 0.8824 809,114 +0.04(+4.17%)
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.