Skip to main content
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 (%)
Dec 31, 2019 2.048 2.159 2.039 2.090 407,027 +0.02(+1.01%)
Dec 30, 2019 2.097 2.110 2.034 2.069 198,675 -0.03(-1.66%)
Dec 27, 2019 2.097 2.110 2.048 2.103 195,688 +0.01(+0.33%)
Dec 26, 2019 2.110 2.124 2.058 2.097 171,914 +0.01(+0.33%)
Dec 24, 2019 2.083 2.124 2.055 2.090 193,104 +0.00(+0.00%)
Dec 23, 2019 2.055 2.090 2.020 2.090 159,324 +0.01(+0.67%)
Dec 20, 2019 2.062 2.076 1.999 2.076 295,327 +0.01(+0.68%)
Dec 19, 2019 2.006 2.090 1.994 2.062 226,541 +0.06(+3.14%)
Dec 18, 2019 1.950 2.020 1.915 1.999 224,897 +0.05(+2.50%)
Dec 17, 2019 1.978 2.013 1.950 1.950 150,756 -0.03(-1.75%)
Dec 16, 2019 2.020 2.034 1.985 1.985 303,774 -0.02(-1.04%)
Dec 13, 2019 2.048 2.048 1.992 2.006 238,329 -0.03(-1.71%)
Dec 12, 2019 2.090 2.117 2.020 2.041 161,306 -0.05(-2.33%)
Dec 11, 2019 2.138 2.173 2.069 2.090 247,142 -0.06(-2.60%)
Dec 10, 2019 1.985 2.152 1.978 2.145 628,068 +0.19(+9.61%)
Dec 09, 2019 1.853 1.971 1.853 1.957 334,280 +0.10(+5.24%)
Dec 06, 2019 1.839 1.908 1.830 1.860 252,256 +0.04(+2.30%)
Dec 05, 2019 1.811 1.825 1.787 1.818 157,923 +0.01(+0.77%)
Dec 04, 2019 1.790 1.825 1.781 1.804 126,422 +0.03(+1.57%)
Dec 03, 2019 1.776 1.818 1.747 1.776 137,823 -0.02(-1.16%)
Dec 02, 2019 1.895 1.908 1.769 1.797 272,352 -0.08(-4.44%)
Nov 29, 2019 1.874 1.901 1.853 1.881 111,412 +0.01(+0.37%)
Nov 27, 2019 1.922 1.926 1.846 1.874 206,313 -0.03(-1.47%)
Nov 26, 2019 1.901 1.943 1.840 1.901 472,696 +0.02(+1.09%)
Nov 25, 2019 1.860 1.943 1.785 1.881 359,451 +0.05(+2.61%)
Nov 22, 2019 1.737 1.840 1.737 1.833 287,286 +0.10(+5.93%)
Nov 21, 2019 1.744 1.778 1.696 1.730 241,175 +0.00(+0.00%)
Nov 20, 2019 1.833 1.833 1.689 1.730 444,394 -0.12(-6.30%)
Nov 19, 2019 1.854 1.871 1.765 1.847 361,512 -0.02(-1.10%)
Nov 18, 2019 1.936 1.970 1.854 1.867 233,383 -0.07(-3.53%)
Nov 15, 2019 1.963 1.967 1.908 1.936 222,665 -0.02(-1.05%)
Nov 14, 2019 1.922 1.984 1.915 1.956 222,131 +0.01(+0.70%)
Nov 13, 2019 1.990 2.004 1.936 1.943 316,972 -0.09(-4.38%)
Nov 12, 2019 2.175 2.196 2.007 2.031 805,063 -0.15(-6.90%)
Nov 11, 2019 2.189 2.237 2.155 2.182 333,212 +0.02(+0.95%)
Nov 08, 2019 2.237 2.237 2.141 2.161 225,004 -0.08(-3.66%)
Nov 07, 2019 2.271 2.312 2.196 2.243 254,876 -0.01(-0.30%)
Nov 06, 2019 2.264 2.330 2.230 2.250 317,167 -0.01(-0.60%)
Nov 05, 2019 2.250 2.387 2.209 2.264 412,807 +0.05(+2.48%)
Nov 04, 2019 2.155 2.298 2.141 2.209 576,869 +0.08(+3.53%)
Nov 01, 2019 2.196 2.237 2.100 2.134 478,664 -0.05(-2.50%)
Oct 31, 2019 2.360 2.387 2.148 2.189 1,059,028 -0.20(-8.31%)
Oct 30, 2019 2.175 2.702 1.963 2.387 8,853,032 +0.74(+44.81%)
Oct 29, 2019 1.772 1.772 1.642 1.648 498,128 -0.13(-7.31%)
Oct 28, 2019 1.751 1.778 1.689 1.778 237,412 +0.05(+2.77%)
Oct 25, 2019 1.744 1.758 1.689 1.730 155,558 -0.03(-1.56%)
Oct 24, 2019 1.730 1.758 1.676 1.758 148,419 +0.03(+1.58%)
Oct 23, 2019 1.648 1.792 1.648 1.730 346,246 +0.08(+4.55%)
Oct 22, 2019 1.717 1.761 1.642 1.655 239,071 -0.04(-2.42%)
Oct 21, 2019 1.785 1.785 1.689 1.696 311,405 -0.06(-3.50%)
Oct 18, 2019 1.730 1.772 1.710 1.758 125,294 +0.02(+1.18%)
Oct 17, 2019 1.758 1.806 1.676 1.737 304,592 -0.02(-1.17%)
Oct 16, 2019 1.635 1.819 1.630 1.758 508,876 +0.12(+7.53%)
Oct 15, 2019 1.710 1.758 1.628 1.635 242,887 -0.04(-2.45%)
Oct 14, 2019 1.642 1.696 1.573 1.676 120,049 +0.04(+2.51%)
Oct 11, 2019 1.621 1.710 1.614 1.635 246,642 +0.01(+0.42%)
Oct 10, 2019 1.607 1.696 1.607 1.628 336,506 +0.02(+1.28%)
Oct 09, 2019 1.505 1.635 1.484 1.607 241,469 +0.12(+7.80%)
Oct 08, 2019 1.423 1.505 1.395 1.491 150,371 +0.04(+2.83%)
Oct 07, 2019 1.464 1.491 1.443 1.450 91,270 -0.01(-0.93%)
Oct 04, 2019 1.423 1.491 1.409 1.464 145,616 +0.05(+3.88%)
Oct 03, 2019 1.430 1.447 1.399 1.409 185,633 -0.03(-1.90%)
Oct 02, 2019 1.477 1.477 1.423 1.436 104,269 -0.05(-3.23%)
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.