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

Big 5 Sporting (NQ: BGFV )

3.005 -0.025 (-0.83%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 3.110 3.125 3.005 3.030 280,028 -0.08(-2.57%)
Apr 16, 2024 3.140 3.180 3.090 3.110 221,396 -0.08(-2.51%)
Apr 15, 2024 3.250 3.270 3.130 3.190 359,345 +0.00(+0.00%)
Apr 12, 2024 3.300 3.300 3.155 3.190 415,305 -0.13(-3.92%)
Apr 11, 2024 3.460 3.460 3.290 3.320 365,931 -0.01(-0.30%)
Apr 10, 2024 3.390 3.390 3.285 3.330 417,132 -0.14(-4.03%)
Apr 09, 2024 3.520 3.530 3.390 3.470 405,914 +0.06(+1.76%)
Apr 08, 2024 3.500 3.620 3.395 3.410 312,774 -0.06(-1.73%)
Apr 05, 2024 3.430 3.565 3.400 3.470 636,231 +0.05(+1.46%)
Apr 04, 2024 3.370 3.550 3.360 3.420 453,550 +0.09(+2.70%)
Apr 03, 2024 3.360 3.400 3.270 3.330 372,514 -0.07(-2.06%)
Apr 02, 2024 3.550 3.550 3.269 3.400 691,197 -0.19(-5.16%)
Apr 01, 2024 3.550 3.690 3.500 3.585 619,325 +0.06(+1.85%)
Mar 28, 2024 3.990 4.070 3.520 3.520 1,611,769 -0.44(-11.11%)
Mar 27, 2024 3.750 3.960 3.730 3.960 396,426 +0.25(+6.74%)
Mar 26, 2024 3.650 3.778 3.595 3.710 417,874 +0.14(+3.92%)
Mar 25, 2024 3.610 3.680 3.550 3.570 267,846 -0.04(-1.11%)
Mar 22, 2024 3.670 3.670 3.580 3.610 236,063 -0.08(-2.17%)
Mar 21, 2024 3.700 3.700 3.610 3.690 282,369 -0.01(-0.27%)
Mar 20, 2024 3.550 3.745 3.463 3.700 548,927 +0.17(+4.82%)
Mar 19, 2024 3.600 3.600 3.490 3.530 253,614 -0.07(-1.94%)
Mar 18, 2024 3.610 3.620 3.520 3.600 286,937 +0.03(+0.84%)
Mar 15, 2024 3.580 3.670 3.480 3.570 2,032,293 -0.01(-0.28%)
Mar 14, 2024 3.640 3.970 3.550 3.580 521,335 -0.02(-0.56%)
Mar 13, 2024 3.670 3.718 3.570 3.600 379,223 -0.07(-1.91%)
Mar 12, 2024 3.830 3.830 3.650 3.670 517,034 -0.15(-3.80%)
Mar 11, 2024 3.950 3.950 3.800 3.815 471,824 -0.15(-3.66%)
Mar 08, 2024 4.150 4.150 3.940 3.960 413,015 -0.12(-2.94%)
Mar 07, 2024 4.080 4.210 4.070 4.080 404,477 +0.06(+1.49%)
Mar 06, 2024 4.227 4.297 3.961 4.020 640,739 -0.17(-4.01%)
Mar 05, 2024 4.445 4.445 4.188 4.188 338,856 -0.19(-4.29%)
Mar 04, 2024 4.672 4.672 4.376 4.376 598,807 -0.27(-5.74%)
Mar 01, 2024 4.771 4.790 4.573 4.642 466,697 -0.10(-2.08%)
Feb 29, 2024 4.781 4.879 4.682 4.741 272,739 +0.02(+0.52%)
Feb 28, 2024 4.939 4.944 4.692 4.716 651,656 -0.50(-9.56%)
Feb 27, 2024 5.373 5.432 5.176 5.215 403,389 -0.06(-1.12%)
Feb 26, 2024 5.166 5.306 5.116 5.274 206,536 +0.09(+1.71%)
Feb 23, 2024 5.265 5.284 5.116 5.186 186,511 -0.09(-1.69%)
Feb 22, 2024 5.136 5.353 5.068 5.274 208,165 +0.11(+2.10%)
Feb 21, 2024 5.294 5.294 5.136 5.166 164,830 -0.13(-2.43%)
Feb 20, 2024 5.304 5.365 5.195 5.294 253,389 -0.10(-1.83%)
Feb 16, 2024 5.432 5.541 5.363 5.393 219,018 -0.11(-1.97%)
Feb 15, 2024 5.304 5.561 5.304 5.502 277,295 +0.21(+3.92%)
Feb 14, 2024 5.116 5.314 5.087 5.294 168,587 +0.19(+3.67%)
Feb 13, 2024 5.265 5.295 5.067 5.106 389,487 -0.35(-6.34%)
Feb 12, 2024 5.195 5.551 5.195 5.452 460,561 +0.28(+5.34%)
Feb 09, 2024 5.037 5.215 4.919 5.176 265,147 +0.18(+3.56%)
Feb 08, 2024 5.097 5.205 4.968 4.998 294,610 -0.08(-1.56%)
Feb 07, 2024 5.037 5.121 4.919 5.077 241,893 +0.08(+1.58%)
Feb 06, 2024 4.810 4.998 4.731 4.998 205,686 +0.20(+4.12%)
Feb 05, 2024 4.968 4.978 4.741 4.800 354,035 -0.22(-4.33%)
Feb 02, 2024 5.166 5.166 4.968 5.018 323,536 -0.13(-2.50%)
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.