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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2020 0.9245 0.9885 0.8747 0.9742 766,227 +0.06(+7.03%)
Apr 29, 2020 0.9031 0.9956 0.8889 0.9102 1,165,429 +0.07(+8.47%)
Apr 28, 2020 0.8107 0.9031 0.7965 0.8391 1,428,206 +0.06(+8.26%)
Apr 27, 2020 0.7111 0.8534 0.6969 0.7751 2,305,187 +0.11(+15.96%)
Apr 24, 2020 0.6685 0.6754 0.6542 0.6685 240,322 +0.00(+0.00%)
Apr 23, 2020 0.6827 0.6827 0.6471 0.6685 311,029 +0.01(+1.11%)
Apr 22, 2020 0.6685 0.6969 0.6472 0.6611 322,120 +0.00(+0.26%)
Apr 21, 2020 0.6969 0.7111 0.6414 0.6594 472,971 -0.04(-5.38%)
Apr 20, 2020 0.6898 0.7254 0.6613 0.6969 1,302,063 +0.04(+5.37%)
Apr 17, 2020 0.6969 0.7254 0.6112 0.6614 988,428 +0.03(+4.51%)
Apr 16, 2020 0.7040 0.7111 0.6258 0.6329 441,057 -0.06(-8.59%)
Apr 15, 2020 0.7538 0.7680 0.6471 0.6924 386,347 -0.03(-3.60%)
Apr 14, 2020 0.7040 0.7254 0.6756 0.7182 583,487 +0.04(+5.21%)
Apr 13, 2020 0.7111 0.7325 0.6400 0.6827 432,402 -0.01(-1.03%)
Apr 09, 2020 0.7056 0.7574 0.6756 0.6898 736,856 +0.02(+3.19%)
Apr 08, 2020 0.6258 0.6756 0.5831 0.6685 418,653 +0.07(+11.90%)
Apr 07, 2020 0.6400 0.6685 0.5618 0.5973 904,108 +0.01(+1.20%)
Apr 06, 2020 0.5405 0.6045 0.5262 0.5902 792,107 +0.09(+16.90%)
Apr 03, 2020 0.5327 0.5643 0.4622 0.5049 1,154,361 -0.01(-1.66%)
Apr 02, 2020 0.6969 0.7111 0.4770 0.5134 3,169,257 -0.18(-26.33%)
Apr 01, 2020 0.7467 0.7609 0.6898 0.6969 374,192 -0.06(-8.41%)
Mar 31, 2020 0.7609 0.7822 0.7538 0.7609 298,310 +0.01(+1.90%)
Mar 30, 2020 0.8534 0.8534 0.7467 0.7467 380,018 -0.11(-13.22%)
Mar 27, 2020 0.9102 0.9102 0.7824 0.8605 493,440 -0.03(-3.20%)
Mar 26, 2020 0.8462 0.9174 0.8385 0.8889 523,324 +0.06(+6.84%)
Mar 25, 2020 0.8960 0.9956 0.8178 0.8320 897,803 -0.04(-4.10%)
Mar 24, 2020 0.7538 0.8676 0.7325 0.8676 844,603 +0.15(+20.79%)
Mar 23, 2020 0.6827 0.7965 0.6400 0.7182 638,621 +0.09(+13.46%)
Mar 20, 2020 0.7609 0.8676 0.6045 0.6330 5,115,948 -0.09(-11.86%)
Mar 19, 2020 0.7111 0.7680 0.6870 0.7182 854,740 +0.03(+4.12%)
Mar 18, 2020 0.8534 0.9102 0.6685 0.6898 599,335 -0.20(-22.40%)
Mar 17, 2020 0.9245 1.010 0.8534 0.8889 1,136,343 -0.01(-1.57%)
Mar 16, 2020 0.9956 1.010 0.8747 0.9031 518,145 -0.16(-15.33%)
Mar 13, 2020 1.081 1.131 0.9956 1.067 519,455 +0.09(+8.70%)
Mar 12, 2020 1.166 1.166 0.9671 0.9814 631,566 -0.23(-19.30%)
Mar 11, 2020 1.351 1.395 1.209 1.216 395,656 -0.15(-10.94%)
Mar 10, 2020 1.429 1.451 1.351 1.365 364,381 +0.00(+0.00%)
Mar 09, 2020 1.493 1.500 1.330 1.365 489,584 -0.23(-14.29%)
Mar 06, 2020 1.586 1.607 1.515 1.593 203,901 -0.01(-0.44%)
Mar 05, 2020 1.572 1.622 1.564 1.600 242,548 +0.02(+1.35%)
Mar 04, 2020 1.537 1.613 1.509 1.579 199,683 +0.05(+3.18%)
Mar 03, 2020 1.600 1.620 1.481 1.530 412,687 -0.07(-4.35%)
Mar 02, 2020 1.537 1.607 1.481 1.600 206,586 +0.05(+3.14%)
Feb 28, 2020 1.516 1.568 1.449 1.551 466,737 -0.03(-1.76%)
Feb 27, 2020 1.572 1.634 1.537 1.579 306,121 -0.04(-2.57%)
Feb 26, 2020 1.787 1.878 1.572 1.620 1,131,679 -0.42(-20.48%)
Feb 25, 2020 2.295 2.330 2.038 2.038 807,779 -0.24(-10.40%)
Feb 24, 2020 2.441 2.441 2.253 2.274 532,495 -0.21(-8.40%)
Feb 21, 2020 2.531 2.531 2.458 2.483 236,676 -0.04(-1.65%)
Feb 20, 2020 2.476 2.587 2.469 2.525 199,592 +0.05(+1.97%)
Feb 19, 2020 2.483 2.504 2.462 2.476 210,950 +0.01(+0.56%)
Feb 18, 2020 2.497 2.511 2.448 2.462 334,839 +0.00(+0.00%)
Feb 14, 2020 2.344 2.476 2.344 2.462 181,029 +0.12(+5.04%)
Feb 13, 2020 2.330 2.372 2.323 2.344 192,797 +0.01(+0.60%)
Feb 12, 2020 2.337 2.351 2.288 2.330 273,032 -0.02(-0.89%)
Feb 11, 2020 2.365 2.365 2.330 2.351 253,970 -0.01(-0.59%)
Feb 10, 2020 2.372 2.378 2.351 2.365 142,224 -0.01(-0.58%)
Feb 07, 2020 2.483 2.497 2.337 2.378 206,336 -0.10(-3.93%)
Feb 06, 2020 2.615 2.664 2.448 2.476 326,236 -0.15(-5.57%)
Feb 05, 2020 2.643 2.657 2.615 2.622 80,116 +0.00(+0.00%)
Feb 04, 2020 2.664 2.664 2.608 2.622 167,075 +0.00(+0.00%)
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.