Big 5 Sporting (NQ: BGFV )

2.015 +0.005 (+0.25%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.393 4.393 4.393 0 +0.03(+0.69%)
Mar 28, 2018 4.211 4.483 4.196 4.362 2,211,362 +0.15(+3.60%)
Mar 27, 2018 4.150 4.287 4.120 4.211 1,246,707 +0.09(+2.21%)
Mar 26, 2018 4.059 4.241 3.999 4.120 1,111,668 +0.12(+3.03%)
Mar 23, 2018 4.090 4.120 3.968 3.999 977,515 -0.06(-1.49%)
Mar 22, 2018 4.090 4.165 3.999 4.059 638,252 -0.03(-0.74%)
Mar 21, 2018 4.029 4.211 4.029 4.090 755,402 +0.03(+0.75%)
Mar 20, 2018 4.090 4.150 3.938 4.059 565,871 -0.06(-1.47%)
Mar 19, 2018 4.211 4.247 4.029 4.120 1,480,474 -0.06(-1.45%)
Mar 16, 2018 4.150 4.302 4.090 4.181 1,924,897 +0.03(+0.73%)
Mar 15, 2018 4.120 4.196 4.059 4.150 1,158,423 +0.00(+0.00%)
Mar 14, 2018 4.059 4.181 3.999 4.150 991,863 +0.09(+2.24%)
Mar 13, 2018 3.968 4.150 3.968 4.059 1,385,633 +0.06(+1.52%)
Mar 12, 2018 3.787 4.029 3.787 3.999 1,331,904 +0.27(+7.32%)
Mar 09, 2018 3.726 3.817 3.605 3.726 1,224,155 +0.06(+1.65%)
Mar 08, 2018 3.847 3.862 3.635 3.666 1,378,232 -0.15(-3.97%)
Mar 07, 2018 4.069 3.802 3.817 2,664,942 -0.18(-4.44%)
Mar 06, 2018 3.995 4.083 3.906 3.995 2,372,726 -0.03(-0.74%)
Mar 05, 2018 3.817 4.024 3.787 4.024 2,219,409 +0.24(+6.25%)
Mar 02, 2018 3.669 3.832 3.620 3.787 1,999,488 +0.12(+3.23%)
Mar 01, 2018 3.639 3.699 3.492 3.669 1,647,591 +0.03(+0.81%)
Feb 28, 2018 3.314 3.758 3.314 3.639 2,398,031 +0.12(+3.36%)
Feb 27, 2018 3.699 3.847 3.492 3.521 2,062,785 -0.21(-5.56%)
Feb 26, 2018 3.758 3.817 3.639 3.728 1,114,229 -0.03(-0.79%)
Feb 23, 2018 3.580 3.817 3.580 3.758 1,856,921 +0.21(+5.83%)
Feb 22, 2018 3.551 3.669 3.492 3.551 1,075,813 +0.04(+1.27%)
Feb 21, 2018 3.492 3.639 3.477 3.506 1,094,262 +0.01(+0.42%)
Feb 20, 2018 3.639 3.669 3.447 3.492 1,492,646 -0.18(-4.84%)
Feb 16, 2018 3.669 3.669 3.669 0 +0.15(+4.20%)
Feb 15, 2018 3.403 3.580 3.314 3.521 1,383,370 +0.15(+4.39%)
Feb 14, 2018 3.166 3.432 3.107 3.373 1,738,125 +0.21(+6.54%)
Feb 13, 2018 3.225 3.284 3.166 3.166 1,028,656 -0.09(-2.73%)
Feb 12, 2018 3.284 3.314 3.107 3.255 1,436,156 +0.00(+0.00%)
Feb 09, 2018 3.344 3.429 3.136 3.255 1,524,882 -0.09(-2.65%)
Feb 08, 2018 3.432 3.077 3.344 2,331,230 +0.27(+8.65%)
Feb 07, 2018 3.225 3.225 3.077 3.077 3,499,857 -0.15(-4.59%)
Feb 06, 2018 3.091 3.240 2.989 3.225 2,367,003 +0.13(+4.31%)
Feb 05, 2018 3.225 3.255 3.048 3.092 2,166,381 -0.16(-5.00%)
Feb 02, 2018 3.373 3.403 3.270 3.255 1,905,449 -0.15(-4.35%)
Feb 01, 2018 3.344 3.432 3.270 3.403 1,463,806 +0.06(+1.77%)
Jan 31, 2018 3.373 3.462 3.344 3.344 1,257,667 +0.00(+0.00%)
Jan 30, 2018 3.551 3.580 3.314 3.344 3,859,881 -0.24(-6.61%)
Jan 29, 2018 3.669 3.696 3.551 3.580 1,456,145 -0.09(-2.42%)
Jan 26, 2018 3.610 3.728 3.551 3.669 1,936,814 +0.06(+1.64%)
Jan 25, 2018 3.639 3.684 3.580 3.610 1,687,739 -0.03(-0.81%)
Jan 24, 2018 3.669 3.725 3.610 3.639 1,801,246 +0.00(+0.00%)
Jan 23, 2018 3.669 3.669 3.580 3.639 2,081,400 -0.03(-0.81%)
Jan 22, 2018 3.669 3.699 3.580 3.669 1,341,100 +0.06(+1.64%)
Jan 19, 2018 3.610 3.669 3.586 3.610 2,525,118 -0.03(-0.81%)
Jan 18, 2018 3.758 3.758 3.610 3.639 1,894,631 -0.12(-3.15%)
Jan 17, 2018 3.758 3.847 3.699 3.758 3,745,867 +0.00(+0.00%)
Jan 16, 2018 3.610 3.832 3.610 3.758 3,750,223 +0.16(+4.53%)
Jan 12, 2018 3.595 3.595 3.595 0 +0.01(+0.41%)
Jan 11, 2018 3.728 3.787 3.566 3.580 4,636,987 -0.16(-4.35%)
Jan 10, 2018 3.728 3.743 3,279,849 -0.18(-4.53%)
Jan 09, 2018 3.995 4.083 3.847 3.921 8,045,604 -0.72(-15.61%)
Jan 08, 2018 4.498 4.705 4.468 4.646 3,685,157 +0.15(+3.29%)
Jan 05, 2018 4.320 4.557 4.320 4.498 2,715,977 +0.21(+4.83%)
Jan 04, 2018 4.350 4.406 4.187 4.290 2,322,536 -0.06(-1.36%)
Jan 03, 2018 4.350 4.409 4.231 4.350 2,129,833 +0.06(+1.38%)
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.