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 30, 2020 1.343 1.393 1.301 1.372 618,626 +0.02(+1.57%)
Jun 29, 2020 1.287 1.407 1.287 1.350 383,609 +0.04(+3.24%)
Jun 26, 2020 1.449 1.449 1.308 1.308 791,224 -0.16(-10.63%)
Jun 25, 2020 1.258 1.527 1.258 1.464 1,305,170 +0.18(+14.36%)
Jun 24, 2020 1.379 1.386 1.237 1.280 1,181,644 -0.12(-8.59%)
Jun 23, 2020 1.449 1.449 1.379 1.400 390,673 -0.02(-1.49%)
Jun 22, 2020 1.400 1.449 1.343 1.421 830,098 +0.02(+1.52%)
Jun 19, 2020 1.464 1.467 1.336 1.400 737,193 -0.05(-3.41%)
Jun 18, 2020 1.400 1.456 1.365 1.449 470,736 +0.05(+3.54%)
Jun 17, 2020 1.435 1.464 1.379 1.400 439,859 -0.02(-1.49%)
Jun 16, 2020 1.506 1.541 1.421 1.421 850,137 +0.01(+0.50%)
Jun 15, 2020 1.379 1.449 1.294 1.414 828,078 +0.00(+0.00%)
Jun 12, 2020 1.428 1.449 1.350 1.414 973,966 +0.09(+6.95%)
Jun 11, 2020 1.308 1.449 1.237 1.322 1,367,628 -0.20(-13.02%)
Jun 10, 2020 1.647 1.676 1.464 1.520 1,250,363 -0.12(-7.33%)
Jun 09, 2020 1.669 1.690 1.598 1.640 852,000 -0.07(-4.13%)
Jun 08, 2020 1.711 1.732 1.619 1.711 1,703,665 +0.10(+6.14%)
Jun 05, 2020 1.760 1.831 1.601 1.612 1,855,006 -0.07(-4.20%)
Jun 04, 2020 1.965 1.965 1.562 1.683 4,512,199 -0.25(-12.82%)
Jun 03, 2020 1.598 1.980 1.584 1.930 2,784,101 +0.35(+21.88%)
Jun 02, 2020 1.421 1.591 1.386 1.584 1,825,168 +0.22(+16.06%)
Jun 01, 2020 1.414 1.520 1.315 1.365 2,020,829 +0.05(+3.76%)
May 29, 2020 1.322 1.365 1.237 1.315 747,801 -0.03(-2.11%)
May 28, 2020 1.478 1.499 1.223 1.343 1,860,603 -0.03(-2.06%)
May 27, 2020 1.414 1.442 1.216 1.372 2,155,550 +0.02(+1.57%)
May 26, 2020 1.322 1.485 1.308 1.350 2,355,330 +0.11(+9.14%)
May 22, 2020 1.131 1.251 1.082 1.237 1,563,636 +0.14(+12.90%)
May 21, 2020 1.004 1.131 0.9615 1.096 1,128,068 +0.13(+13.97%)
May 20, 2020 1.025 1.039 0.9332 0.9615 1,300,166 -0.06(-6.21%)
May 19, 2020 0.8838 1.166 0.8555 1.025 4,027,435 +0.15(+16.94%)
May 18, 2020 0.8696 0.9191 0.8625 0.8767 639,232 +0.04(+5.08%)
May 15, 2020 0.7989 0.8625 0.7918 0.8343 422,344 +0.01(+0.85%)
May 14, 2020 0.8131 0.8625 0.7636 0.8272 312,986 -0.01(-1.68%)
May 13, 2020 0.8555 0.8838 0.7989 0.8413 626,084 -0.05(-5.56%)
May 12, 2020 0.9332 0.9474 0.8696 0.8908 367,486 -0.01(-1.56%)
May 11, 2020 0.8979 0.9332 0.8484 0.9050 552,476 +0.01(+1.59%)
May 08, 2020 0.8201 0.9474 0.8131 0.8908 582,315 +0.06(+6.78%)
May 07, 2020 0.8272 0.8578 0.8060 0.8343 368,967 +0.03(+3.51%)
May 06, 2020 0.8908 0.9120 0.7918 0.8060 820,722 -0.08(-8.80%)
May 05, 2020 0.8767 0.9332 0.8696 0.8838 636,393 +0.00(+0.00%)
May 04, 2020 0.9120 0.9545 0.8484 0.8838 807,896 +0.04(+4.17%)
May 01, 2020 0.9686 0.9686 0.8272 0.8484 991,788 -0.12(-12.41%)
Apr 30, 2020 0.9191 0.9827 0.8696 0.9686 770,696 +0.06(+7.03%)
Apr 29, 2020 0.8979 0.9898 0.8838 0.9050 1,172,227 +0.07(+8.47%)
Apr 28, 2020 0.8060 0.8979 0.7918 0.8343 1,436,536 +0.06(+8.26%)
Apr 27, 2020 0.7070 0.8484 0.6929 0.7706 2,318,632 +0.11(+15.96%)
Apr 24, 2020 0.6646 0.6714 0.6504 0.6646 241,723 +0.00(+0.00%)
Apr 23, 2020 0.6787 0.6787 0.6434 0.6646 312,843 +0.01(+1.11%)
Apr 22, 2020 0.6646 0.6929 0.6434 0.6573 323,998 +0.00(+0.26%)
Apr 21, 2020 0.6929 0.7070 0.6377 0.6556 475,730 -0.04(-5.38%)
Apr 20, 2020 0.6858 0.7211 0.6575 0.6929 1,309,657 +0.04(+5.36%)
Apr 17, 2020 0.6929 0.7211 0.6077 0.6576 994,193 +0.03(+4.51%)
Apr 16, 2020 0.6999 0.7070 0.6222 0.6292 443,630 -0.06(-8.59%)
Apr 15, 2020 0.7494 0.7636 0.6434 0.6883 388,600 -0.03(-3.60%)
Apr 14, 2020 0.6999 0.7211 0.6717 0.7141 586,890 +0.04(+5.21%)
Apr 13, 2020 0.7070 0.7282 0.6363 0.6787 434,924 -0.01(-1.03%)
Apr 09, 2020 0.7015 0.7530 0.6717 0.6858 741,154 +0.02(+3.19%)
Apr 08, 2020 0.6222 0.6717 0.5797 0.6646 421,095 +0.07(+11.90%)
Apr 07, 2020 0.6363 0.6646 0.5585 0.5939 909,381 +0.01(+1.20%)
Apr 06, 2020 0.5373 0.6010 0.5232 0.5868 796,727 +0.08(+16.90%)
Apr 03, 2020 0.5296 0.5610 0.4596 0.5020 1,161,094 -0.01(-1.66%)
Apr 02, 2020 0.6929 0.7070 0.4742 0.5105 3,187,741 -0.18(-26.33%)
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.