Skip to main content
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, 2018 4.011 4.103 3.858 3.950 820,816 -0.03(-0.77%)
Jul 30, 2018 3.888 4.072 3.888 3.980 421,107 +0.09(+2.36%)
Jul 27, 2018 3.888 3.950 3.766 3.888 321,887 -0.03(-0.78%)
Jul 26, 2018 3.888 4.011 3.873 3.919 321,985 +0.03(+0.79%)
Jul 25, 2018 3.888 3.950 3.766 3.888 354,373 +0.00(+0.00%)
Jul 24, 2018 4.072 3.888 3.888 341,868 -0.15(-3.79%)
Jul 23, 2018 4.011 4.103 3.980 4.041 362,272 +0.06(+1.54%)
Jul 20, 2018 4.225 4.225 3.980 3.980 672,442 -0.21(-5.11%)
Jul 19, 2018 4.011 4.256 4.011 4.194 609,017 +0.15(+3.79%)
Jul 18, 2018 4.103 4.133 4.041 4.041 220,697 -0.06(-1.49%)
Jul 17, 2018 4.072 4.167 4.072 4.103 254,681 +0.03(+0.75%)
Jul 16, 2018 4.133 4.164 4.041 4.072 249,475 -0.06(-1.48%)
Jul 13, 2018 4.133 4.225 4.103 4.133 341,114 +0.00(+0.00%)
Jul 12, 2018 4.164 4.167 3.980 4.133 611,263 +0.00(+0.00%)
Jul 11, 2018 4.256 4.286 4.103 4.133 491,277 -0.18(-4.26%)
Jul 10, 2018 4.409 4.470 4.164 4.317 709,382 -0.09(-2.08%)
Jul 09, 2018 4.470 4.501 4.470 4.409 354,773 -0.09(-2.04%)
Jul 06, 2018 4.470 4.562 4.470 4.501 173,053 +0.00(+0.00%)
Jul 05, 2018 4.501 4.562 4.439 4.501 360,029 +0.06(+1.38%)
Jul 03, 2018 4.439 4.439 4.439 0 -0.15(-3.33%)
Jul 02, 2018 4.623 4.623 4.501 4.592 478,660 -0.06(-1.32%)
Jun 29, 2018 4.746 4.776 4.473 4.654 739,515 -0.03(-0.65%)
Jun 28, 2018 4.837 4.868 4.623 4.684 550,550 -0.15(-3.16%)
Jun 27, 2018 4.960 5.052 4.837 4.837 546,772 -0.09(-1.86%)
Jun 26, 2018 5.021 5.036 4.929 4.929 548,719 -0.09(-1.83%)
Jun 25, 2018 5.082 5.113 4.929 5.021 577,839 -0.06(-1.20%)
Jun 22, 2018 5.174 5.220 4.899 5.082 1,194,648 -0.09(-1.78%)
Jun 21, 2018 5.052 5.266 5.052 5.174 484,923 +0.15(+3.05%)
Jun 20, 2018 5.113 5.113 4.960 5.021 438,368 -0.09(-1.80%)
Jun 19, 2018 5.174 5.189 4.990 5.113 695,019 -0.06(-1.18%)
Jun 18, 2018 5.327 5.465 5.144 5.174 1,005,773 -0.21(-3.98%)
Jun 15, 2018 5.542 5.327 5.388 1,287,582 -0.15(-2.76%)
Jun 14, 2018 5.756 5.817 5.327 5.542 1,799,968 -0.21(-3.72%)
Jun 13, 2018 5.695 5.878 5.633 5.756 1,609,449 +0.12(+2.17%)
Jun 12, 2018 5.388 5.970 5.358 5.633 2,114,433 +0.28(+5.14%)
Jun 11, 2018 5.266 5.450 5.266 5.358 701,466 +0.09(+1.74%)
Jun 08, 2018 5.113 5.266 5.113 5.266 358,944 +0.15(+2.99%)
Jun 07, 2018 5.052 5.174 5.021 5.113 207,860 +0.09(+1.83%)
Jun 06, 2018 5.205 5.235 5.021 5.021 441,080 -0.18(-3.53%)
Jun 05, 2018 5.082 5.297 5.021 5.205 572,153 +0.15(+3.03%)
Jun 04, 2018 4.990 5.113 4.914 5.052 655,112 +0.12(+2.48%)
Jun 01, 2018 5.082 5.082 4.929 4.929 370,876 -0.09(-1.83%)
May 31, 2018 5.052 5.113 4.929 5.021 521,924 -0.06(-1.20%)
May 30, 2018 4.782 5.112 4.782 5.082 936,906 +0.35(+7.30%)
May 29, 2018 5.022 5.142 4.721 4.736 1,083,512 -0.32(-6.25%)
May 25, 2018 5.052 5.052 5.052 0 +0.03(+0.60%)
May 24, 2018 4.812 5.052 4.809 5.022 769,065 +0.18(+3.73%)
May 23, 2018 4.661 4.872 4.616 4.842 1,867,040 +0.15(+3.21%)
May 22, 2018 4.782 4.782 4.661 4.691 329,349 -0.06(-1.27%)
May 21, 2018 4.752 4.782 4.661 4.752 534,802 +0.00(+0.00%)
May 18, 2018 4.842 4.842 4.691 4.752 457,276 -0.09(-1.86%)
May 17, 2018 4.782 4.842 4.706 4.842 397,911 +0.06(+1.26%)
May 16, 2018 4.691 4.812 4.661 4.782 534,366 +0.12(+2.58%)
May 15, 2018 4.721 4.782 4.631 4.661 476,312 -0.06(-1.27%)
May 14, 2018 4.752 4.929 4.664 4.721 931,941 +0.00(+0.00%)
May 11, 2018 4.661 4.797 4.661 4.721 725,554 +0.09(+1.95%)
May 10, 2018 4.601 4.661 4.451 4.631 481,401 +0.06(+1.32%)
May 09, 2018 4.601 4.658 4.391 4.571 906,357 -0.03(-0.65%)
May 08, 2018 4.782 4.812 4.451 4.601 1,344,971 -0.21(-4.38%)
May 07, 2018 5.112 5.233 4.752 4.812 1,833,302 -0.27(-5.33%)
May 04, 2018 4.842 5.082 4.842 5.082 422,925 +0.27(+5.62%)
May 03, 2018 5.353 5.383 4.782 4.812 1,130,144 -0.60(-11.11%)
May 02, 2018 5.353 5.413 5.142 5.413 1,609,184 +0.21(+4.05%)
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.