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

Big 5 Sporting (NQ: BGFV )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2020 5.165 5.459 4.906 5.265 1,596,243 -0.04(-0.68%)
Oct 29, 2020 5.387 5.423 5.071 5.301 2,428,505 -0.09(-1.73%)
Oct 28, 2020 5.165 5.487 4.311 5.394 10,334,355 -0.43(-7.39%)
Oct 27, 2020 5.782 6.061 5.480 5.825 3,599,632 +0.09(+1.63%)
Oct 26, 2020 5.853 5.882 5.473 5.731 1,473,228 -0.16(-2.68%)
Oct 23, 2020 5.868 5.990 5.767 5.889 936,555 +0.07(+1.23%)
Oct 22, 2020 5.925 5.932 5.595 5.817 1,312,929 -0.11(-1.82%)
Oct 21, 2020 6.276 6.276 5.810 5.925 1,914,353 +0.06(+1.10%)
Oct 20, 2020 6.427 6.484 5.825 5.860 1,911,813 -0.52(-8.10%)
Oct 19, 2020 6.528 6.829 6.219 6.377 1,914,663 -0.11(-1.77%)
Oct 16, 2020 6.284 6.972 6.223 6.492 2,830,718 +0.26(+4.14%)
Oct 15, 2020 5.753 6.348 5.652 6.233 1,390,735 +0.34(+5.72%)
Oct 14, 2020 6.004 6.226 5.746 5.896 942,264 -0.06(-0.96%)
Oct 13, 2020 5.660 6.033 5.595 5.954 959,030 +0.24(+4.27%)
Oct 12, 2020 5.896 5.896 5.430 5.710 1,560,647 -0.10(-1.73%)
Oct 09, 2020 6.104 6.190 5.782 5.810 910,764 -0.33(-5.37%)
Oct 08, 2020 6.226 6.355 5.961 6.140 1,492,961 +0.03(+0.47%)
Oct 07, 2020 5.717 6.169 5.645 6.111 1,704,181 +0.55(+9.94%)
Oct 06, 2020 5.738 6.198 5.315 5.559 3,189,146 -0.17(-3.00%)
Oct 05, 2020 5.753 5.903 5.516 5.731 1,788,203 +0.09(+1.65%)
Oct 02, 2020 5.351 5.868 5.308 5.638 2,210,622 +0.01(+0.13%)
Oct 01, 2020 5.452 5.703 5.215 5.631 3,156,491 +0.27(+4.95%)
Sep 30, 2020 4.619 5.452 4.612 5.365 5,476,082 +0.75(+16.15%)
Sep 29, 2020 4.584 4.813 4.419 4.619 1,367,241 +0.04(+0.94%)
Sep 28, 2020 4.318 4.591 4.225 4.576 1,391,262 +0.31(+7.23%)
Sep 25, 2020 4.117 4.297 4.060 4.268 1,177,874 +0.16(+3.84%)
Sep 24, 2020 4.376 4.383 4.074 4.110 1,858,248 -0.29(-6.68%)
Sep 23, 2020 4.433 4.655 4.361 4.404 2,560,296 +0.00(+0.00%)
Sep 22, 2020 4.648 4.648 4.175 4.404 1,730,242 -0.17(-3.76%)
Sep 21, 2020 4.727 4.799 4.361 4.576 1,445,312 -0.28(-5.76%)
Sep 18, 2020 4.541 5.143 4.480 4.856 2,598,182 +0.35(+7.80%)
Sep 17, 2020 4.096 4.576 4.074 4.505 1,615,394 +0.30(+7.17%)
Sep 16, 2020 4.160 4.340 4.010 4.203 1,372,275 +0.04(+0.86%)
Sep 15, 2020 4.053 4.232 3.931 4.168 1,061,340 +0.15(+3.75%)
Sep 14, 2020 4.340 4.390 3.931 4.017 1,686,617 -0.34(-7.89%)
Sep 11, 2020 4.447 4.591 4.280 4.361 1,239,354 -0.01(-0.33%)
Sep 10, 2020 4.110 4.483 4.053 4.376 1,564,671 +0.29(+7.21%)
Sep 09, 2020 3.995 4.125 3.888 4.081 781,665 +0.17(+4.40%)
Sep 08, 2020 4.053 4.053 3.881 3.909 922,412 -0.19(-4.72%)
Sep 04, 2020 4.139 4.261 3.878 4.103 1,295,257 +0.03(+0.70%)
Sep 03, 2020 4.282 4.433 4.003 4.074 1,251,447 -0.24(-5.49%)
Sep 02, 2020 4.390 4.404 4.089 4.311 1,608,713 +0.01(+0.17%)
Sep 01, 2020 4.182 4.368 4.139 4.304 923,746 +0.06(+1.52%)
Aug 31, 2020 4.505 4.505 4.146 4.239 1,807,464 -0.22(-4.83%)
Aug 28, 2020 4.433 4.624 4.398 4.454 1,712,890 +0.03(+0.64%)
Aug 27, 2020 4.779 4.779 4.342 4.426 2,135,296 -0.41(-8.47%)
Aug 26, 2020 4.483 4.850 4.349 4.836 3,102,406 +0.61(+14.55%)
Aug 25, 2020 4.306 4.342 4.130 4.222 947,175 -0.06(-1.48%)
Aug 24, 2020 4.462 4.574 4.137 4.285 2,370,634 -0.13(-2.88%)
Aug 21, 2020 4.793 4.864 4.384 4.412 1,801,566 -0.40(-8.22%)
Aug 20, 2020 4.638 4.871 4.532 4.807 1,563,081 +0.07(+1.49%)
Aug 19, 2020 4.398 4.758 4.363 4.737 1,584,490 +0.33(+7.53%)
Aug 18, 2020 4.589 4.652 4.334 4.405 1,764,842 -0.17(-3.70%)
Aug 17, 2020 4.807 4.857 4.497 4.574 1,307,298 -0.12(-2.56%)
Aug 14, 2020 4.483 4.984 4.469 4.695 2,696,399 +0.16(+3.58%)
Aug 13, 2020 4.596 4.723 4.384 4.532 1,340,941 -0.09(-1.98%)
Aug 12, 2020 4.772 4.906 4.454 4.624 2,258,714 -0.09(-1.95%)
Aug 11, 2020 5.252 5.273 4.659 4.716 3,632,728 -0.59(-11.05%)
Aug 10, 2020 5.648 5.704 5.097 5.302 2,973,818 -0.21(-3.84%)
Aug 07, 2020 4.447 5.979 4.447 5.513 12,856,309 +1.12(+25.56%)
Aug 06, 2020 4.151 4.553 4.102 4.391 3,301,217 +0.20(+4.71%)
Aug 05, 2020 3.974 4.313 3.967 4.193 2,531,468 +0.28(+7.22%)
Aug 04, 2020 3.883 4.059 3.861 3.911 1,241,273 +0.04(+0.91%)
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.