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

Big 5 Sporting (NQ: BGFV )

3.300 +0.070 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2020 4.511 4.511 4.152 4.246 1,804,744 -0.22(-4.83%)
Aug 28, 2020 4.440 4.631 4.405 4.461 1,710,311 +0.03(+0.64%)
Aug 27, 2020 4.786 4.786 4.348 4.433 2,132,082 -0.41(-8.47%)
Aug 26, 2020 4.489 4.857 4.355 4.843 3,097,736 +0.62(+14.55%)
Aug 25, 2020 4.313 4.348 4.136 4.228 945,749 -0.06(-1.48%)
Aug 24, 2020 4.468 4.581 4.143 4.292 2,367,066 -0.13(-2.88%)
Aug 21, 2020 4.801 4.871 4.391 4.419 1,798,854 -0.40(-8.22%)
Aug 20, 2020 4.645 4.878 4.539 4.815 1,560,728 +0.07(+1.49%)
Aug 19, 2020 4.405 4.765 4.369 4.744 1,582,105 +0.33(+7.53%)
Aug 18, 2020 4.596 4.659 4.341 4.412 1,762,185 -0.17(-3.70%)
Aug 17, 2020 4.815 4.864 4.504 4.581 1,305,330 -0.12(-2.56%)
Aug 14, 2020 4.489 4.991 4.476 4.702 2,692,341 +0.16(+3.58%)
Aug 13, 2020 4.603 4.730 4.391 4.539 1,338,923 -0.09(-1.98%)
Aug 12, 2020 4.779 4.914 4.461 4.631 2,255,314 -0.09(-1.95%)
Aug 11, 2020 5.260 5.281 4.666 4.723 3,627,260 -0.59(-11.05%)
Aug 10, 2020 5.656 5.713 5.105 5.310 2,969,341 -0.21(-3.84%)
Aug 07, 2020 4.454 5.988 4.454 5.522 12,836,957 +1.12(+25.56%)
Aug 06, 2020 4.157 4.560 4.108 4.398 3,296,248 +0.20(+4.71%)
Aug 05, 2020 3.980 4.320 3.973 4.200 2,527,657 +0.28(+7.22%)
Aug 04, 2020 3.889 4.065 3.867 3.917 1,239,404 +0.04(+0.91%)
Aug 03, 2020 3.973 4.235 3.825 3.881 2,236,404 -0.08(-1.96%)
Jul 31, 2020 4.185 4.369 3.673 3.959 4,310,998 -0.04(-1.06%)
Jul 30, 2020 4.433 4.864 3.945 4.002 5,103,397 -0.65(-13.98%)
Jul 29, 2020 4.391 4.900 3.917 4.652 21,415,102 +1.49(+47.20%)
Jul 28, 2020 3.252 3.394 3.075 3.160 5,839,947 -0.08(-2.61%)
Jul 27, 2020 3.132 3.288 2.722 3.245 2,912,260 +0.13(+4.08%)
Jul 24, 2020 2.793 3.152 2.701 3.118 2,406,911 +0.28(+9.97%)
Jul 23, 2020 2.955 3.019 2.616 2.835 2,620,408 -0.23(-7.60%)
Jul 22, 2020 2.524 3.097 2.475 3.068 3,361,993 +0.54(+21.57%)
Jul 21, 2020 2.651 2.736 2.446 2.524 2,287,494 -0.04(-1.38%)
Jul 20, 2020 2.220 2.581 2.149 2.559 3,127,150 +0.34(+15.29%)
Jul 17, 2020 2.107 2.241 2.089 2.220 1,568,587 +0.11(+5.37%)
Jul 16, 2020 1.951 2.121 1.930 2.107 1,314,902 +0.12(+6.05%)
Jul 15, 2020 1.944 2.001 1.845 1.987 1,240,960 +0.13(+7.25%)
Jul 14, 2020 1.782 1.874 1.739 1.852 1,084,739 +0.05(+2.75%)
Jul 13, 2020 1.881 1.987 1.775 1.803 2,762,770 -0.08(-4.14%)
Jul 10, 2020 1.895 2.086 1.824 1.881 5,435,742 -0.01(-0.75%)
Jul 09, 2020 2.241 2.376 1.739 1.895 52,672,260 +0.54(+39.58%)
Jul 08, 2020 1.322 1.373 1.273 1.357 921,651 +0.05(+3.78%)
Jul 07, 2020 1.343 1.357 1.308 1.308 351,263 -0.06(-4.64%)
Jul 06, 2020 1.379 1.386 1.308 1.372 509,469 +0.03(+2.11%)
Jul 02, 2020 1.393 1.393 1.322 1.343 310,181 +0.00(+0.00%)
Jul 01, 2020 1.365 1.400 1.322 1.343 389,377 -0.03(-2.06%)
Jun 30, 2020 1.343 1.393 1.301 1.372 618,626 +0.02(+1.57%)
Jun 29, 2020 1.287 1.407 1.287 1.350 383,609 +0.04(+3.24%)
Jun 26, 2020 1.449 1.449 1.308 1.308 791,224 -0.16(-10.63%)
Jun 25, 2020 1.258 1.527 1.258 1.464 1,305,170 +0.18(+14.36%)
Jun 24, 2020 1.379 1.386 1.237 1.280 1,181,644 -0.12(-8.59%)
Jun 23, 2020 1.449 1.449 1.379 1.400 390,673 -0.02(-1.49%)
Jun 22, 2020 1.400 1.449 1.343 1.421 830,098 +0.02(+1.52%)
Jun 19, 2020 1.464 1.467 1.336 1.400 737,193 -0.05(-3.41%)
Jun 18, 2020 1.400 1.456 1.365 1.449 470,736 +0.05(+3.54%)
Jun 17, 2020 1.435 1.464 1.379 1.400 439,859 -0.02(-1.49%)
Jun 16, 2020 1.506 1.541 1.421 1.421 850,137 +0.01(+0.50%)
Jun 15, 2020 1.379 1.449 1.294 1.414 828,078 +0.00(+0.00%)
Jun 12, 2020 1.428 1.449 1.350 1.414 973,966 +0.09(+6.95%)
Jun 11, 2020 1.308 1.449 1.237 1.322 1,367,628 -0.20(-13.02%)
Jun 10, 2020 1.647 1.676 1.464 1.520 1,250,363 -0.12(-7.33%)
Jun 09, 2020 1.669 1.690 1.598 1.640 852,000 -0.07(-4.13%)
Jun 08, 2020 1.711 1.732 1.619 1.711 1,703,665 +0.10(+6.14%)
Jun 05, 2020 1.760 1.831 1.601 1.612 1,855,006 -0.07(-4.20%)
Jun 04, 2020 1.965 1.965 1.562 1.683 4,512,199 -0.25(-12.82%)
Jun 03, 2020 1.598 1.980 1.584 1.930 2,784,101 +0.35(+21.88%)
Jun 02, 2020 1.421 1.591 1.386 1.584 1,825,168 +0.22(+16.06%)
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.