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 (%)
May 31, 2019 1.342 1.381 1.322 1.322 616,183 -0.05(-3.38%)
May 30, 2019 1.421 1.447 1.361 1.368 548,541 -0.05(-3.72%)
May 29, 2019 1.531 1.537 1.382 1.421 726,129 -0.11(-7.17%)
May 28, 2019 1.544 1.627 1.518 1.531 512,569 -0.02(-1.25%)
May 24, 2019 1.531 1.750 1.511 1.550 574,461 +0.03(+1.69%)
May 23, 2019 1.634 1.670 1.498 1.524 488,395 -0.14(-8.53%)
May 22, 2019 1.705 1.731 1.621 1.666 171,585 -0.04(-2.27%)
May 21, 2019 1.750 1.750 1.679 1.705 406,551 -0.01(-0.75%)
May 20, 2019 1.615 1.737 1.589 1.718 385,972 +0.11(+6.83%)
May 17, 2019 1.647 1.718 1.595 1.608 503,698 -0.04(-2.35%)
May 16, 2019 1.782 1.782 1.621 1.647 461,810 -0.14(-7.61%)
May 15, 2019 1.808 1.841 1.718 1.782 513,526 -0.01(-0.36%)
May 14, 2019 1.485 1.957 1.466 1.789 2,746,524 +0.32(+22.03%)
May 13, 2019 1.505 1.518 1.453 1.466 272,362 -0.06(-4.22%)
May 10, 2019 1.511 1.544 1.485 1.531 246,662 +0.01(+0.85%)
May 09, 2019 1.498 1.563 1.466 1.518 380,675 +0.01(+0.43%)
May 08, 2019 1.492 1.634 1.440 1.511 625,880 +0.04(+2.63%)
May 07, 2019 1.511 1.524 1.440 1.472 534,499 -0.05(-2.98%)
May 06, 2019 1.524 1.544 1.472 1.518 335,615 -0.03(-1.67%)
May 03, 2019 1.569 1.576 1.453 1.544 796,503 +0.00(+0.00%)
May 02, 2019 1.498 1.595 1.434 1.544 2,900,000 +0.01(+0.42%)
May 01, 2019 1.763 1.808 1.511 1.537 1,110,012 -0.16(-9.51%)
Apr 30, 2019 1.705 1.744 1.627 1.699 582,763 +0.01(+0.38%)
Apr 29, 2019 1.686 1.776 1.666 1.692 300,639 +0.00(+0.00%)
Apr 26, 2019 1.627 1.705 1.625 1.692 209,655 +0.05(+3.15%)
Apr 25, 2019 1.711 1.716 1.595 1.640 294,360 -0.05(-3.05%)
Apr 24, 2019 1.640 1.724 1.634 1.692 304,470 +0.05(+3.15%)
Apr 23, 2019 1.615 1.679 1.615 1.640 333,175 +0.04(+2.42%)
Apr 22, 2019 1.699 1.705 1.544 1.602 704,633 -0.10(-6.06%)
Apr 18, 2019 1.724 1.757 1.669 1.705 462,820 -0.03(-1.49%)
Apr 17, 2019 1.744 1.757 1.679 1.731 285,807 +0.01(+0.37%)
Apr 16, 2019 1.679 1.802 1.666 1.724 362,486 +0.06(+3.49%)
Apr 15, 2019 1.879 1.892 1.660 1.666 520,296 -0.21(-11.03%)
Apr 12, 2019 1.937 1.963 1.873 1.873 165,525 -0.06(-3.33%)
Apr 11, 2019 1.937 1.950 1.873 1.937 222,300 +0.03(+1.35%)
Apr 10, 2019 1.950 1.983 1.892 1.912 192,918 -0.04(-1.99%)
Apr 09, 2019 1.937 1.996 1.925 1.950 198,130 +0.01(+0.33%)
Apr 08, 2019 2.047 2.047 1.937 1.944 326,050 -0.11(-5.35%)
Apr 05, 2019 2.054 2.112 2.034 2.054 231,332 +0.01(+0.32%)
Apr 04, 2019 1.957 2.092 1.957 2.047 320,207 +0.09(+4.62%)
Apr 03, 2019 1.970 2.002 1.899 1.957 248,671 +0.02(+1.00%)
Apr 02, 2019 2.041 2.041 1.905 1.937 438,038 -0.10(-4.76%)
Apr 01, 2019 2.060 2.099 2.002 2.034 323,709 -0.02(-0.94%)
Mar 29, 2019 2.112 2.138 2.034 2.054 342,818 -0.06(-2.75%)
Mar 28, 2019 2.092 2.141 2.092 2.112 178,482 +0.04(+1.87%)
Mar 27, 2019 2.176 2.209 2.041 2.073 417,873 -0.09(-4.18%)
Mar 26, 2019 2.118 2.235 2.099 2.164 306,195 +0.07(+3.40%)
Mar 25, 2019 2.086 2.112 2.034 2.092 334,362 +0.01(+0.31%)
Mar 22, 2019 2.260 2.293 2.086 2.086 307,979 -0.15(-6.65%)
Mar 21, 2019 2.402 2.454 2.228 2.235 428,919 -0.19(-7.73%)
Mar 20, 2019 2.441 2.493 2.409 2.422 396,187 -0.01(-0.53%)
Mar 19, 2019 2.448 2.493 2.409 2.435 392,152 +0.00(+0.00%)
Mar 18, 2019 2.422 2.506 2.383 2.435 385,320 +0.05(+1.89%)
Mar 15, 2019 2.428 2.480 2.341 2.390 1,040,842 -0.02(-0.80%)
Mar 14, 2019 2.402 2.435 2.370 2.409 406,575 +0.01(+0.54%)
Mar 13, 2019 2.280 2.422 2.267 2.396 442,488 +0.11(+4.80%)
Mar 12, 2019 2.377 2.415 2.273 2.286 433,657 -0.11(-4.58%)
Mar 11, 2019 2.357 2.467 2.338 2.396 485,334 +0.03(+1.37%)
Mar 08, 2019 2.390 2.422 2.196 2.364 558,512 -0.06(-2.66%)
Mar 07, 2019 2.480 2.532 2.422 2.428 280,612 -0.03(-1.05%)
Mar 06, 2019 2.473 2.511 2.403 2.454 449,606 -0.01(-0.26%)
Mar 05, 2019 2.480 2.492 2.359 2.461 637,134 +0.02(+0.78%)
Mar 04, 2019 2.626 2.703 2.413 2.441 876,959 -0.15(-5.90%)
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.