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

Big 5 Sporting (NQ: BGFV )

1.875 -0.005 (-0.27%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 3, 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 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%)
Aug 01, 2024 2.050 2.080 1.800 1.805 856,836 -0.24(-11.95%)
Jul 31, 2024 2.320 2.520 1.800 2.050 3,131,717 -0.69(-25.18%)
Jul 30, 2024 2.780 2.799 2.705 2.740 351,288 -0.01(-0.36%)
Jul 29, 2024 2.800 2.830 2.720 2.750 223,686 -0.02(-0.72%)
Jul 26, 2024 2.750 2.805 2.675 2.770 291,027 +0.05(+1.84%)
Jul 25, 2024 2.690 2.840 2.630 2.720 322,053 +0.05(+1.87%)
Jul 24, 2024 2.660 2.776 2.625 2.670 433,171 +0.00(+0.00%)
Jul 23, 2024 2.610 2.690 2.590 2.670 235,951 +0.04(+1.52%)
Jul 22, 2024 2.620 2.666 2.540 2.630 223,312 +0.02(+0.77%)
Jul 19, 2024 2.700 2.720 2.575 2.610 118,455 -0.06(-2.25%)
Jul 18, 2024 2.830 2.899 2.650 2.670 237,083 -0.18(-6.32%)
Jul 17, 2024 2.810 2.900 2.775 2.850 240,850 +0.01(+0.35%)
Jul 16, 2024 2.740 2.855 2.710 2.840 619,501 +0.10(+3.65%)
Jul 15, 2024 2.790 2.835 2.720 2.740 302,967 -0.04(-1.44%)
Jul 12, 2024 2.770 2.845 2.731 2.780 217,010 +0.05(+1.83%)
Jul 11, 2024 2.510 2.730 2.505 2.730 485,216 +0.24(+9.64%)
Jul 10, 2024 2.490 2.520 2.460 2.490 190,816 +0.00(+0.00%)
Jul 09, 2024 2.550 2.550 2.490 2.490 219,514 -0.08(-3.11%)
Jul 08, 2024 2.500 2.620 2.490 2.570 323,031 +0.07(+2.80%)
Jul 05, 2024 2.500 2.550 2.415 2.500 354,075 +0.00(+0.00%)
Jul 03, 2024 2.420 2.500 2.410 2.500 189,406 +0.10(+4.17%)
Jul 02, 2024 2.790 2.790 2.263 2.400 1,331,318 -0.39(-13.98%)
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.