Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.518 1.571 1.451 1.553 466,035 -0.03(-1.76%)
Feb 27, 2020 1.574 1.637 1.539 1.581 305,660 -0.04(-2.58%)
Feb 26, 2020 1.790 1.881 1.574 1.623 1,129,976 -0.42(-20.48%)
Feb 25, 2020 2.299 2.333 2.041 2.041 806,564 -0.24(-10.40%)
Feb 24, 2020 2.445 2.445 2.257 2.278 531,693 -0.21(-8.40%)
Feb 21, 2020 2.535 2.535 2.462 2.487 236,319 -0.04(-1.65%)
Feb 20, 2020 2.480 2.591 2.473 2.528 199,292 +0.05(+1.97%)
Feb 19, 2020 2.487 2.507 2.466 2.480 210,633 +0.01(+0.56%)
Feb 18, 2020 2.500 2.514 2.452 2.466 334,335 +0.00(+0.00%)
Feb 14, 2020 2.347 2.480 2.347 2.466 180,757 +0.12(+5.04%)
Feb 13, 2020 2.333 2.375 2.326 2.347 192,507 +0.01(+0.60%)
Feb 12, 2020 2.340 2.354 2.292 2.333 272,622 -0.02(-0.89%)
Feb 11, 2020 2.368 2.368 2.333 2.354 253,588 -0.01(-0.59%)
Feb 10, 2020 2.375 2.382 2.354 2.368 142,010 -0.01(-0.58%)
Feb 07, 2020 2.487 2.500 2.340 2.382 206,026 -0.10(-3.93%)
Feb 06, 2020 2.619 2.668 2.452 2.480 325,745 -0.15(-5.57%)
Feb 05, 2020 2.647 2.661 2.619 2.626 79,995 +0.00(+0.00%)
Feb 04, 2020 2.668 2.668 2.612 2.626 166,823 +0.00(+0.00%)
Feb 03, 2020 2.633 2.664 2.619 2.626 251,742 +0.03(+1.07%)
Jan 31, 2020 2.772 2.807 2.549 2.598 337,681 -0.21(-7.44%)
Jan 30, 2020 2.716 2.807 2.716 2.807 216,923 +0.06(+2.03%)
Jan 29, 2020 2.730 2.772 2.709 2.751 106,250 +0.03(+1.02%)
Jan 28, 2020 2.723 2.744 2.668 2.723 192,412 +0.01(+0.26%)
Jan 27, 2020 2.647 2.765 2.619 2.716 271,499 +0.03(+1.30%)
Jan 24, 2020 2.689 2.702 2.629 2.682 194,253 +0.01(+0.26%)
Jan 23, 2020 2.682 2.702 2.630 2.675 190,652 -0.01(-0.52%)
Jan 22, 2020 2.702 2.709 2.612 2.689 196,474 -0.02(-0.77%)
Jan 21, 2020 2.682 2.727 2.682 2.709 364,424 -0.01(-0.26%)
Jan 17, 2020 2.807 2.835 2.696 2.716 301,214 -0.05(-1.76%)
Jan 16, 2020 2.730 2.800 2.682 2.765 302,246 +0.03(+1.02%)
Jan 15, 2020 2.751 2.821 2.626 2.737 567,087 -0.09(-3.20%)
Jan 14, 2020 2.661 2.884 2.375 2.828 1,985,125 +0.67(+30.97%)
Jan 13, 2020 2.173 2.194 2.131 2.159 277,794 -0.01(-0.64%)
Jan 10, 2020 2.208 2.229 2.124 2.173 275,802 -0.03(-1.27%)
Jan 09, 2020 2.229 2.236 2.187 2.201 166,016 -0.01(-0.63%)
Jan 08, 2020 2.187 2.319 2.187 2.215 161,748 +0.03(+1.27%)
Jan 07, 2020 2.236 2.253 2.145 2.187 166,012 -0.06(-2.79%)
Jan 06, 2020 2.090 2.257 2.090 2.250 246,872 +0.14(+6.60%)
Jan 03, 2020 2.090 2.138 2.055 2.110 143,572 +0.00(+0.00%)
Jan 02, 2020 2.103 2.131 2.048 2.110 151,023 +0.02(+1.00%)
Dec 31, 2019 2.048 2.159 2.039 2.090 407,027 +0.02(+1.01%)
Dec 30, 2019 2.097 2.110 2.034 2.069 198,675 -0.03(-1.66%)
Dec 27, 2019 2.097 2.110 2.048 2.103 195,688 +0.01(+0.33%)
Dec 26, 2019 2.110 2.124 2.058 2.097 171,914 +0.01(+0.33%)
Dec 24, 2019 2.083 2.124 2.055 2.090 193,104 +0.00(+0.00%)
Dec 23, 2019 2.055 2.090 2.020 2.090 159,324 +0.01(+0.67%)
Dec 20, 2019 2.062 2.076 1.999 2.076 295,327 +0.01(+0.68%)
Dec 19, 2019 2.006 2.090 1.994 2.062 226,541 +0.06(+3.14%)
Dec 18, 2019 1.950 2.020 1.915 1.999 224,897 +0.05(+2.50%)
Dec 17, 2019 1.978 2.013 1.950 1.950 150,756 -0.03(-1.75%)
Dec 16, 2019 2.020 2.034 1.985 1.985 303,774 -0.02(-1.04%)
Dec 13, 2019 2.048 2.048 1.992 2.006 238,329 -0.03(-1.71%)
Dec 12, 2019 2.090 2.117 2.020 2.041 161,306 -0.05(-2.33%)
Dec 11, 2019 2.138 2.173 2.069 2.090 247,142 -0.06(-2.60%)
Dec 10, 2019 1.985 2.152 1.978 2.145 628,068 +0.19(+9.61%)
Dec 09, 2019 1.853 1.971 1.853 1.957 334,280 +0.10(+5.24%)
Dec 06, 2019 1.839 1.908 1.830 1.860 252,256 +0.04(+2.30%)
Dec 05, 2019 1.811 1.825 1.787 1.818 157,923 +0.01(+0.77%)
Dec 04, 2019 1.790 1.825 1.781 1.804 126,422 +0.03(+1.57%)
Dec 03, 2019 1.776 1.818 1.747 1.776 137,823 -0.02(-1.16%)
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.