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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 2.139 2.166 2.061 2.081 338,388 -0.06(-2.75%)
Mar 28, 2019 2.120 2.169 2.120 2.139 176,175 +0.04(+1.87%)
Mar 27, 2019 2.205 2.238 2.068 2.100 412,472 -0.09(-4.18%)
Mar 26, 2019 2.146 2.264 2.126 2.192 302,238 +0.07(+3.40%)
Mar 25, 2019 2.113 2.139 2.061 2.120 330,041 +0.01(+0.31%)
Mar 22, 2019 2.290 2.323 2.113 2.113 303,999 -0.15(-6.65%)
Mar 21, 2019 2.434 2.486 2.257 2.264 423,376 -0.19(-7.73%)
Mar 20, 2019 2.473 2.526 2.440 2.454 391,067 -0.01(-0.53%)
Mar 19, 2019 2.480 2.526 2.440 2.467 387,084 +0.00(+0.00%)
Mar 18, 2019 2.454 2.539 2.414 2.467 380,341 +0.05(+1.89%)
Mar 15, 2019 2.460 2.512 2.372 2.421 1,027,391 -0.02(-0.80%)
Mar 14, 2019 2.434 2.467 2.401 2.440 401,321 +0.01(+0.54%)
Mar 13, 2019 2.310 2.454 2.297 2.427 436,769 +0.11(+4.80%)
Mar 12, 2019 2.408 2.447 2.303 2.316 428,053 -0.11(-4.58%)
Mar 11, 2019 2.388 2.499 2.368 2.427 479,062 +0.03(+1.37%)
Mar 08, 2019 2.421 2.454 2.225 2.395 551,294 -0.07(-2.66%)
Mar 07, 2019 2.512 2.565 2.454 2.460 276,986 -0.03(-1.05%)
Mar 06, 2019 2.506 2.544 2.435 2.486 443,795 -0.01(-0.26%)
Mar 05, 2019 2.512 2.525 2.389 2.493 628,900 +0.02(+0.78%)
Mar 04, 2019 2.661 2.738 2.444 2.473 865,625 -0.15(-5.90%)
Mar 01, 2019 2.674 2.706 2.596 2.628 447,365 +0.03(+0.99%)
Feb 28, 2019 2.544 2.667 2.493 2.603 565,501 +0.10(+4.13%)
Feb 27, 2019 3.087 3.087 2.473 2.499 1,456,045 -0.52(-17.31%)
Feb 26, 2019 2.757 3.080 2.751 3.022 1,789,573 +0.28(+10.38%)
Feb 25, 2019 2.551 2.764 2.525 2.738 463,726 +0.19(+7.61%)
Feb 22, 2019 2.499 2.557 2.480 2.544 273,931 +0.03(+1.29%)
Feb 21, 2019 2.499 2.570 2.486 2.512 123,069 +0.00(+0.00%)
Feb 20, 2019 2.538 2.583 2.467 2.512 310,707 -0.05(-1.77%)
Feb 19, 2019 2.570 2.570 2.435 2.557 254,273 +0.02(+0.76%)
Feb 15, 2019 2.564 2.615 2.493 2.538 271,609 -0.02(-0.76%)
Feb 14, 2019 2.519 2.577 2.480 2.557 198,568 +0.02(+0.76%)
Feb 13, 2019 2.577 2.590 2.454 2.538 160,043 -0.03(-1.26%)
Feb 12, 2019 2.448 2.641 2.448 2.570 352,235 +0.15(+6.13%)
Feb 11, 2019 2.422 2.480 2.389 2.422 177,877 -0.01(-0.27%)
Feb 08, 2019 2.396 2.506 2.389 2.428 230,728 +0.01(+0.53%)
Feb 07, 2019 2.422 2.493 2.364 2.415 237,930 -0.02(-0.80%)
Feb 06, 2019 2.415 2.460 2.364 2.435 150,818 +0.03(+1.07%)
Feb 05, 2019 2.318 2.435 2.312 2.409 447,498 +0.08(+3.61%)
Feb 04, 2019 2.260 2.344 2.247 2.325 272,728 +0.06(+2.86%)
Feb 01, 2019 2.228 2.293 2.183 2.260 193,099 +0.04(+1.74%)
Jan 31, 2019 2.196 2.247 2.170 2.221 220,069 +0.03(+1.47%)
Jan 30, 2019 2.202 2.260 2.170 2.189 196,795 +0.01(+0.30%)
Jan 29, 2019 2.273 2.273 2.183 2.183 264,332 -0.10(-4.25%)
Jan 28, 2019 2.260 2.318 2.202 2.280 326,486 -0.01(-0.56%)
Jan 25, 2019 2.260 2.383 2.254 2.293 358,015 +0.04(+1.72%)
Jan 24, 2019 2.351 2.351 2.202 2.254 412,074 -0.08(-3.59%)
Jan 23, 2019 2.189 2.364 2.176 2.338 544,799 +0.17(+7.74%)
Jan 22, 2019 2.422 2.441 2.138 2.170 867,533 -0.25(-10.40%)
Jan 18, 2019 2.364 2.448 2.312 2.422 424,601 +0.06(+2.74%)
Jan 17, 2019 2.267 2.441 2.241 2.357 488,811 +0.06(+2.82%)
Jan 16, 2019 2.428 2.428 2.196 2.293 878,853 -0.14(-5.84%)
Jan 15, 2019 2.228 2.473 2.196 2.435 1,324,087 +0.30(+14.24%)
Jan 14, 2019 2.131 2.176 2.073 2.131 370,250 -0.01(-0.30%)
Jan 11, 2019 1.976 2.221 1.976 2.138 600,667 +0.16(+8.17%)
Jan 10, 2019 2.118 2.118 1.937 1.976 491,135 -0.17(-7.83%)
Jan 09, 2019 2.008 2.163 1.944 2.144 421,717 +0.15(+7.44%)
Jan 08, 2019 2.028 2.086 1.960 1.995 456,157 -0.02(-0.96%)
Jan 07, 2019 1.995 2.034 1.905 2.015 521,599 +0.04(+1.96%)
Jan 04, 2019 1.866 2.047 1.866 1.976 416,085 +0.12(+6.62%)
Jan 03, 2019 1.950 2.015 1.828 1.853 388,913 -0.10(-4.97%)
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.