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 (%)
Jun 29, 2018 4.738 4.769 4.466 4.647 740,629 -0.03(-0.65%)
Jun 28, 2018 4.830 4.861 4.616 4.677 551,380 -0.15(-3.16%)
Jun 27, 2018 4.952 5.044 4.830 4.830 547,597 -0.09(-1.86%)
Jun 26, 2018 5.014 5.029 4.922 4.922 549,546 -0.09(-1.83%)
Jun 25, 2018 5.075 5.105 4.922 5.014 578,710 -0.06(-1.20%)
Jun 22, 2018 5.166 5.212 4.891 5.075 1,196,449 -0.09(-1.78%)
Jun 21, 2018 5.044 5.258 5.044 5.166 485,654 +0.15(+3.05%)
Jun 20, 2018 5.105 5.105 4.952 5.014 439,028 -0.09(-1.80%)
Jun 19, 2018 5.166 5.182 4.983 5.105 696,066 -0.06(-1.18%)
Jun 18, 2018 5.319 5.457 5.136 5.166 1,007,289 -0.21(-3.98%)
Jun 15, 2018 5.533 5.319 5.380 1,289,523 -0.15(-2.76%)
Jun 14, 2018 5.747 5.808 5.319 5.533 1,802,682 -0.21(-3.72%)
Jun 13, 2018 5.686 5.869 5.625 5.747 1,611,875 +0.12(+2.17%)
Jun 12, 2018 5.380 5.961 5.350 5.625 2,117,621 +0.28(+5.14%)
Jun 11, 2018 5.258 5.441 5.258 5.350 702,524 +0.09(+1.74%)
Jun 08, 2018 5.105 5.258 5.105 5.258 359,485 +0.15(+2.99%)
Jun 07, 2018 5.044 5.166 5.014 5.105 208,173 +0.09(+1.83%)
Jun 06, 2018 5.197 5.228 5.014 5.014 441,745 -0.18(-3.53%)
Jun 05, 2018 5.075 5.289 5.014 5.197 573,015 +0.15(+3.03%)
Jun 04, 2018 4.983 5.105 4.907 5.044 656,099 +0.12(+2.48%)
Jun 01, 2018 5.075 5.075 4.922 4.922 371,435 -0.09(-1.83%)
May 31, 2018 5.044 5.105 4.922 5.014 522,711 -0.06(-1.20%)
May 30, 2018 4.774 5.105 4.774 5.075 938,318 +0.35(+7.30%)
May 29, 2018 5.015 5.135 4.714 4.729 1,085,145 -0.32(-6.25%)
May 25, 2018 5.045 5.045 5.045 0 +0.03(+0.60%)
May 24, 2018 4.804 5.045 4.801 5.015 770,224 +0.18(+3.73%)
May 23, 2018 4.654 4.864 4.609 4.834 1,869,855 +0.15(+3.20%)
May 22, 2018 4.774 4.774 4.654 4.684 329,845 -0.06(-1.27%)
May 21, 2018 4.744 4.774 4.654 4.744 535,608 +0.00(+0.00%)
May 18, 2018 4.834 4.834 4.684 4.744 457,966 -0.09(-1.86%)
May 17, 2018 4.774 4.834 4.699 4.834 398,510 +0.06(+1.26%)
May 16, 2018 4.684 4.804 4.654 4.774 535,172 +0.12(+2.58%)
May 15, 2018 4.714 4.774 4.624 4.654 477,030 -0.06(-1.27%)
May 14, 2018 4.744 4.922 4.657 4.714 933,346 +0.00(+0.00%)
May 11, 2018 4.654 4.789 4.654 4.714 726,647 +0.09(+1.95%)
May 10, 2018 4.594 4.654 4.444 4.624 482,127 +0.06(+1.32%)
May 09, 2018 4.594 4.651 4.384 4.564 907,723 -0.03(-0.65%)
May 08, 2018 4.774 4.804 4.444 4.594 1,346,998 -0.21(-4.38%)
May 07, 2018 5.105 5.225 4.744 4.804 1,836,066 -0.27(-5.33%)
May 04, 2018 4.834 5.075 4.834 5.075 423,562 +0.27(+5.62%)
May 03, 2018 5.345 5.375 4.774 4.804 1,131,847 -0.60(-11.11%)
May 02, 2018 5.345 5.405 5.135 5.405 1,611,610 +0.21(+4.05%)
May 01, 2018 5.045 5.255 4.864 5.195 1,568,466 +0.15(+2.98%)
Apr 30, 2018 5.285 5.345 5.045 5.045 1,068,067 -0.30(-5.62%)
Apr 27, 2018 5.255 5.375 5.225 5.345 673,553 +0.09(+1.71%)
Apr 26, 2018 5.255 5.315 5.105 5.255 1,141,966 +0.00(+0.00%)
Apr 25, 2018 5.435 5.435 5.195 5.255 1,201,423 -0.15(-2.78%)
Apr 24, 2018 5.255 5.465 5.210 5.405 1,468,491 +0.15(+2.86%)
Apr 23, 2018 5.135 5.270 5.045 5.255 1,410,306 +0.15(+2.94%)
Apr 20, 2018 5.045 5.105 4.985 5.105 953,707 +0.03(+0.59%)
Apr 19, 2018 4.955 5.075 4.904 5.075 708,036 +0.09(+1.81%)
Apr 18, 2018 4.834 4.985 4.834 4.985 826,502 +0.12(+2.47%)
Apr 17, 2018 4.774 4.894 4.627 4.864 876,798 +0.12(+2.53%)
Apr 16, 2018 4.714 4.804 4.684 4.744 868,725 +0.06(+1.28%)
Apr 13, 2018 4.744 4.774 4.594 4.684 823,910 -0.06(-1.27%)
Apr 12, 2018 4.594 4.774 4.594 4.744 785,408 +0.12(+2.60%)
Apr 11, 2018 4.444 4.714 4.444 4.624 1,424,813 +0.12(+2.67%)
Apr 10, 2018 4.414 4.534 4.354 4.504 660,340 +0.15(+3.45%)
Apr 09, 2018 4.414 4.474 4.324 4.354 653,726 -0.03(-0.68%)
Apr 06, 2018 4.504 4.564 4.339 4.384 702,113 -0.12(-2.67%)
Apr 05, 2018 4.444 4.534 4.354 4.504 696,117 +0.06(+1.35%)
Apr 04, 2018 4.264 4.444 4.264 4.444 703,958 +0.12(+2.78%)
Apr 03, 2018 4.234 4.354 4.234 4.324 912,029 +0.12(+2.86%)
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.