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 (%)
Aug 31, 2018 3.584 3.584 3.584 0 +0.00(+0.00%)
Aug 30, 2018 3.552 3.615 3.458 3.584 782,684 +0.06(+1.79%)
Aug 29, 2018 3.521 3.582 3.460 3.521 679,731 +0.03(+0.88%)
Aug 28, 2018 3.490 3.521 3.398 3.490 882,582 +0.00(+0.00%)
Aug 27, 2018 3.551 3.551 3.429 3.490 937,158 -0.03(-0.87%)
Aug 24, 2018 3.582 3.643 3.490 3.521 515,412 -0.09(-2.54%)
Aug 23, 2018 3.429 3.643 3.429 3.613 408,129 +0.15(+4.42%)
Aug 22, 2018 3.643 3.796 3.429 3.460 913,059 -0.18(-5.04%)
Aug 21, 2018 3.613 3.643 3.582 3.643 444,044 +0.06(+1.71%)
Aug 20, 2018 3.613 3.705 3.551 3.582 324,970 +0.00(+0.00%)
Aug 17, 2018 3.521 3.643 3.490 3.582 304,086 +0.09(+2.63%)
Aug 16, 2018 3.582 3.674 3.460 3.490 400,285 -0.09(-2.56%)
Aug 15, 2018 3.613 3.643 3.521 3.582 382,502 -0.06(-1.68%)
Aug 14, 2018 3.674 3.692 3.643 3.643 264,473 +0.00(+0.00%)
Aug 13, 2018 3.521 3.705 3.521 3.643 1,031,042 +0.12(+3.48%)
Aug 10, 2018 3.460 3.551 3.460 3.521 212,958 +0.06(+1.77%)
Aug 09, 2018 3.460 3.521 3.460 3.460 279,054 +0.00(+0.00%)
Aug 08, 2018 3.551 3.582 3.429 3.460 351,198 -0.06(-1.74%)
Aug 07, 2018 3.521 3.567 3.490 3.521 429,696 +0.00(+0.00%)
Aug 06, 2018 3.551 3.643 3.490 3.521 363,233 +0.03(+0.88%)
Aug 03, 2018 3.674 3.735 3.460 3.490 753,684 -0.15(-4.20%)
Aug 02, 2018 3.643 3.668 3.551 3.643 408,916 +0.02(+0.42%)
Aug 01, 2018 3.368 3.827 3.368 3.628 1,489,593 -0.32(-8.14%)
Jul 31, 2018 4.011 4.103 3.858 3.950 820,816 -0.03(-0.77%)
Jul 30, 2018 3.888 4.072 3.888 3.980 421,107 +0.09(+2.36%)
Jul 27, 2018 3.888 3.950 3.766 3.888 321,887 -0.03(-0.78%)
Jul 26, 2018 3.888 4.011 3.873 3.919 321,985 +0.03(+0.79%)
Jul 25, 2018 3.888 3.950 3.766 3.888 354,373 +0.00(+0.00%)
Jul 24, 2018 4.072 3.888 3.888 341,868 -0.15(-3.79%)
Jul 23, 2018 4.011 4.103 3.980 4.041 362,272 +0.06(+1.54%)
Jul 20, 2018 4.225 4.225 3.980 3.980 672,442 -0.21(-5.11%)
Jul 19, 2018 4.011 4.256 4.011 4.194 609,017 +0.15(+3.79%)
Jul 18, 2018 4.103 4.133 4.041 4.041 220,697 -0.06(-1.49%)
Jul 17, 2018 4.072 4.167 4.072 4.103 254,681 +0.03(+0.75%)
Jul 16, 2018 4.133 4.164 4.041 4.072 249,475 -0.06(-1.48%)
Jul 13, 2018 4.133 4.225 4.103 4.133 341,114 +0.00(+0.00%)
Jul 12, 2018 4.164 4.167 3.980 4.133 611,263 +0.00(+0.00%)
Jul 11, 2018 4.256 4.286 4.103 4.133 491,277 -0.18(-4.26%)
Jul 10, 2018 4.409 4.470 4.164 4.317 709,382 -0.09(-2.08%)
Jul 09, 2018 4.470 4.501 4.470 4.409 354,773 -0.09(-2.04%)
Jul 06, 2018 4.470 4.562 4.470 4.501 173,053 +0.00(+0.00%)
Jul 05, 2018 4.501 4.562 4.439 4.501 360,029 +0.06(+1.38%)
Jul 03, 2018 4.439 4.439 4.439 0 -0.15(-3.33%)
Jul 02, 2018 4.623 4.623 4.501 4.592 478,660 -0.06(-1.32%)
Jun 29, 2018 4.746 4.776 4.473 4.654 739,515 -0.03(-0.65%)
Jun 28, 2018 4.837 4.868 4.623 4.684 550,550 -0.15(-3.16%)
Jun 27, 2018 4.960 5.052 4.837 4.837 546,772 -0.09(-1.86%)
Jun 26, 2018 5.021 5.036 4.929 4.929 548,719 -0.09(-1.83%)
Jun 25, 2018 5.082 5.113 4.929 5.021 577,839 -0.06(-1.20%)
Jun 22, 2018 5.174 5.220 4.899 5.082 1,194,648 -0.09(-1.78%)
Jun 21, 2018 5.052 5.266 5.052 5.174 484,923 +0.15(+3.05%)
Jun 20, 2018 5.113 5.113 4.960 5.021 438,368 -0.09(-1.80%)
Jun 19, 2018 5.174 5.189 4.990 5.113 695,019 -0.06(-1.18%)
Jun 18, 2018 5.327 5.465 5.144 5.174 1,005,773 -0.21(-3.98%)
Jun 15, 2018 5.542 5.327 5.388 1,287,582 -0.15(-2.76%)
Jun 14, 2018 5.756 5.817 5.327 5.542 1,799,968 -0.21(-3.72%)
Jun 13, 2018 5.695 5.878 5.633 5.756 1,609,449 +0.12(+2.17%)
Jun 12, 2018 5.388 5.970 5.358 5.633 2,114,433 +0.28(+5.14%)
Jun 11, 2018 5.266 5.450 5.266 5.358 701,466 +0.09(+1.74%)
Jun 08, 2018 5.113 5.266 5.113 5.266 358,944 +0.15(+2.99%)
Jun 07, 2018 5.052 5.174 5.021 5.113 207,860 +0.09(+1.83%)
Jun 06, 2018 5.205 5.235 5.021 5.021 441,080 -0.18(-3.53%)
Jun 05, 2018 5.082 5.297 5.021 5.205 572,153 +0.15(+3.03%)
Jun 04, 2018 4.990 5.113 4.914 5.052 655,112 +0.12(+2.48%)
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.