Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.420 +0.070 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 0.7676 0.7891 0.7604 0.7676 295,726 +0.01(+1.90%)
Mar 30, 2020 0.8608 0.8608 0.7532 0.7532 376,726 -0.11(-13.22%)
Mar 27, 2020 0.9182 0.9182 0.7892 0.8680 489,167 -0.03(-3.20%)
Mar 26, 2020 0.8536 0.9254 0.8458 0.8967 518,791 +0.06(+6.84%)
Mar 25, 2020 0.9039 1.004 0.8249 0.8393 890,027 -0.04(-4.10%)
Mar 24, 2020 0.7604 0.8752 0.7389 0.8752 837,288 +0.15(+20.79%)
Mar 23, 2020 0.6886 0.8034 0.6456 0.7245 633,090 +0.09(+13.46%)
Mar 20, 2020 0.7676 0.8752 0.6097 0.6386 5,071,640 -0.09(-11.86%)
Mar 19, 2020 0.7173 0.7747 0.6930 0.7245 847,337 +0.03(+4.12%)
Mar 18, 2020 0.8608 0.9182 0.6743 0.6958 594,144 -0.20(-22.40%)
Mar 17, 2020 0.9325 1.019 0.8608 0.8967 1,126,501 -0.01(-1.57%)
Mar 16, 2020 1.004 1.019 0.8823 0.9110 513,657 -0.16(-15.33%)
Mar 13, 2020 1.090 1.141 1.004 1.076 514,956 +0.09(+8.70%)
Mar 12, 2020 1.176 1.176 0.9756 0.9899 626,096 -0.24(-19.30%)
Mar 11, 2020 1.363 1.407 1.219 1.227 392,229 -0.15(-10.94%)
Mar 10, 2020 1.442 1.463 1.363 1.377 361,225 +0.00(+0.00%)
Mar 09, 2020 1.506 1.513 1.341 1.377 485,344 -0.23(-14.29%)
Mar 06, 2020 1.600 1.621 1.528 1.607 202,135 -0.01(-0.44%)
Mar 05, 2020 1.585 1.636 1.578 1.614 240,447 +0.02(+1.35%)
Mar 04, 2020 1.550 1.628 1.522 1.593 197,954 +0.05(+3.18%)
Mar 03, 2020 1.614 1.635 1.494 1.543 409,113 -0.07(-4.35%)
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.