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

Big 5 Sporting (NQ: BGFV )

1.890 -0.060 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.950 1.950 1.850 1.890 244,941 -0.06(-3.08%)
Oct 28, 2024 1.860 1.995 1.860 1.950 195,499 +0.08(+4.28%)
Oct 25, 2024 1.890 1.920 1.830 1.870 162,398 +0.00(+0.00%)
Oct 24, 2024 1.930 1.960 1.840 1.870 170,068 -0.03(-1.58%)
Oct 23, 2024 2.050 2.085 1.880 1.900 406,631 -0.18(-8.65%)
Oct 22, 2024 2.080 2.130 2.050 2.080 105,328 +0.00(+0.00%)
Oct 21, 2024 2.130 2.150 2.070 2.080 177,296 -0.08(-3.70%)
Oct 18, 2024 2.170 2.200 2.135 2.160 204,702 +0.01(+0.47%)
Oct 17, 2024 2.110 2.185 2.085 2.150 184,691 +0.02(+0.94%)
Oct 16, 2024 2.080 2.136 2.050 2.130 154,588 +0.07(+3.40%)
Oct 15, 2024 2.020 2.210 2.020 2.060 469,382 +0.04(+1.98%)
Oct 14, 2024 2.080 2.080 2.000 2.020 158,465 -0.06(-2.88%)
Oct 11, 2024 1.990 2.130 1.983 2.080 329,304 +0.07(+3.48%)
Oct 10, 2024 2.000 2.020 1.970 2.010 109,694 -0.01(-0.50%)
Oct 09, 2024 2.040 2.080 2.005 2.020 104,325 -0.04(-1.94%)
Oct 08, 2024 2.020 2.066 2.000 2.060 68,776 +0.04(+1.98%)
Oct 07, 2024 2.010 2.120 1.990 2.020 250,529 -0.03(-1.46%)
Oct 04, 2024 2.030 2.130 2.020 2.050 218,412 +0.03(+1.49%)
Oct 03, 2024 1.970 2.040 1.970 2.020 99,899 +0.02(+1.00%)
Oct 02, 2024 2.010 2.050 1.958 2.000 154,100 -0.04(-1.96%)
Oct 01, 2024 2.050 2.094 1.980 2.040 152,053 -0.05(-2.39%)
Sep 30, 2024 2.110 2.173 2.030 2.090 212,488 -0.03(-1.42%)
Sep 27, 2024 2.080 2.170 2.070 2.120 166,321 +0.04(+1.92%)
Sep 26, 2024 2.010 2.103 2.010 2.080 134,762 +0.09(+4.52%)
Sep 25, 2024 2.080 2.100 1.950 1.990 192,363 -0.09(-4.33%)
Sep 24, 2024 2.030 2.150 2.010 2.080 139,365 -0.06(-2.80%)
Sep 23, 2024 1.880 2.170 1.880 2.140 475,867 +0.26(+13.83%)
Sep 20, 2024 2.000 2.030 1.880 1.880 258,342 -0.14(-6.93%)
Sep 19, 2024 2.060 2.100 1.970 2.020 244,440 +0.01(+0.50%)
Sep 18, 2024 2.100 2.180 2.010 2.010 240,125 -0.11(-5.19%)
Sep 17, 2024 2.030 2.130 1.960 2.120 432,657 +0.08(+3.92%)
Sep 16, 2024 1.940 2.070 1.940 2.040 245,098 +0.11(+5.70%)
Sep 13, 2024 1.900 2.000 1.850 1.930 403,318 +0.06(+3.21%)
Sep 12, 2024 1.900 1.900 1.870 1.870 93,384 -0.02(-1.06%)
Sep 11, 2024 1.900 1.900 1.840 1.890 192,584 -0.01(-0.53%)
Sep 10, 2024 1.950 1.950 1.830 1.900 134,825 -0.04(-2.06%)
Sep 09, 2024 2.130 2.130 1.940 1.940 167,541 -0.18(-8.49%)
Sep 06, 2024 1.990 2.120 1.961 2.120 314,798 +0.11(+5.47%)
Sep 05, 2024 1.920 2.050 1.880 2.010 319,226 +0.09(+4.69%)
Sep 04, 2024 1.860 2.050 1.830 1.920 396,325 +0.04(+2.13%)
Sep 03, 2024 1.870 1.920 1.840 1.880 172,825 +0.00(+0.00%)
Aug 30, 2024 1.850 1.920 1.800 1.880 232,344 +0.03(+1.62%)
Aug 29, 2024 1.860 1.895 1.818 1.850 169,696 +0.00(+0.00%)
Aug 28, 2024 1.890 1.920 1.820 1.850 136,720 -0.06(-3.14%)
Aug 27, 2024 1.910 1.921 1.860 1.910 125,958 +0.00(+0.00%)
Aug 26, 2024 1.950 1.950 1.900 1.910 130,452 +0.01(+0.53%)
Aug 23, 2024 1.860 1.950 1.850 1.900 279,937 +0.04(+2.15%)
Aug 22, 2024 1.890 1.920 1.841 1.860 128,839 -0.04(-2.11%)
Aug 21, 2024 1.760 1.930 1.750 1.900 289,870 +0.17(+9.83%)
Aug 20, 2024 1.760 1.800 1.630 1.730 493,317 -0.05(-2.81%)
Aug 19, 2024 1.960 1.960 1.750 1.780 462,366 -0.14(-7.29%)
Aug 16, 2024 1.840 1.960 1.840 1.920 374,940 +0.08(+4.35%)
Aug 15, 2024 1.760 1.890 1.740 1.840 378,820 +0.11(+6.36%)
Aug 14, 2024 1.660 1.800 1.650 1.730 603,537 +0.10(+6.13%)
Aug 13, 2024 1.500 1.640 1.480 1.630 291,071 +0.15(+10.14%)
Aug 12, 2024 1.500 1.530 1.471 1.480 265,408 -0.01(-0.67%)
Aug 09, 2024 1.520 1.535 1.445 1.490 325,278 -0.03(-1.97%)
Aug 08, 2024 1.470 1.550 1.470 1.520 291,111 +0.03(+2.36%)
Aug 07, 2024 1.690 1.730 1.470 1.485 728,139 -0.16(-10.00%)
Aug 06, 2024 1.750 1.750 1.600 1.650 402,213 -0.08(-4.62%)
Aug 05, 2024 1.770 1.770 1.630 1.730 616,703 -0.09(-4.95%)
Aug 02, 2024 1.800 1.840 1.800 1.820 521,458 +0.02(+0.83%)
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.