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

Big 5 Sporting (NQ: BGFV )

3.090 +0.060 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 30, 2022 7.748 7.961 7.748 7.801 482,028 -0.12(-1.56%)
Dec 29, 2022 7.545 8.031 7.466 7.925 400,792 +0.43(+5.78%)
Dec 28, 2022 7.828 7.872 7.386 7.492 693,080 -0.37(-4.72%)
Dec 27, 2022 8.031 8.040 7.748 7.863 506,658 -0.17(-2.09%)
Dec 23, 2022 8.102 8.128 7.881 8.031 607,803 -0.05(-0.66%)
Dec 22, 2022 8.217 8.217 7.978 8.084 504,186 -0.19(-2.35%)
Dec 21, 2022 8.261 8.421 8.190 8.279 575,530 +0.17(+2.07%)
Dec 20, 2022 8.411 8.496 8.102 8.111 568,469 -0.34(-3.97%)
Dec 19, 2022 8.862 8.930 8.429 8.446 558,934 -0.44(-4.97%)
Dec 16, 2022 9.100 9.233 8.818 8.888 406,987 -0.34(-3.64%)
Dec 15, 2022 9.303 9.542 9.171 9.224 382,630 -0.13(-1.42%)
Dec 14, 2022 9.524 9.666 9.233 9.356 364,382 -0.19(-1.94%)
Dec 13, 2022 10.26 10.35 9.516 9.542 495,777 -0.35(-3.57%)
Dec 12, 2022 9.781 9.904 9.604 9.895 285,548 +0.11(+1.17%)
Dec 09, 2022 9.904 10.03 9.728 9.781 253,597 -0.20(-2.04%)
Dec 08, 2022 10.16 10.29 9.931 9.984 333,076 -0.19(-1.82%)
Dec 07, 2022 10.20 10.46 10.15 10.17 216,288 -0.13(-1.29%)
Dec 06, 2022 10.40 10.54 10.16 10.30 348,429 -0.07(-0.68%)
Dec 05, 2022 10.51 10.59 10.20 10.37 342,042 -0.27(-2.49%)
Dec 02, 2022 10.69 10.75 10.50 10.64 195,053 -0.03(-0.25%)
Dec 01, 2022 10.90 11.13 10.64 10.66 205,964 -0.30(-2.74%)
Nov 30, 2022 10.78 10.98 10.54 10.96 251,751 +0.17(+1.56%)
Nov 29, 2022 10.93 10.97 10.69 10.80 326,281 -0.18(-1.66%)
Nov 28, 2022 11.11 11.25 10.85 10.98 294,335 -0.14(-1.25%)
Nov 25, 2022 11.00 11.36 11.00 11.12 153,326 +0.15(+1.34%)
Nov 23, 2022 11.13 11.18 10.88 10.97 292,795 -0.06(-0.55%)
Nov 22, 2022 10.88 11.30 10.88 11.03 283,718 +0.29(+2.74%)
Nov 21, 2022 11.06 11.15 10.68 10.74 333,513 -0.42(-3.73%)
Nov 18, 2022 11.56 11.67 11.14 11.15 224,344 -0.18(-1.60%)
Nov 17, 2022 11.01 11.36 10.86 11.33 204,638 +0.23(+2.03%)
Nov 16, 2022 11.59 11.64 10.87 11.11 310,709 -0.63(-5.38%)
Nov 15, 2022 11.30 12.03 11.30 11.74 610,410 +0.61(+5.44%)
Nov 14, 2022 11.03 11.16 10.81 11.13 362,991 +0.15(+1.34%)
Nov 11, 2022 10.74 11.09 10.64 10.99 367,242 +0.38(+3.59%)
Nov 10, 2022 10.50 11.04 10.48 10.61 462,937 +0.35(+3.46%)
Nov 09, 2022 10.39 10.65 10.10 10.25 331,230 -0.43(-4.05%)
Nov 08, 2022 11.73 11.86 10.39 10.68 655,652 -0.99(-8.46%)
Nov 07, 2022 11.17 11.77 10.78 11.67 408,695 +0.44(+3.93%)
Nov 04, 2022 10.76 11.26 10.74 11.23 379,298 +0.50(+4.68%)
Nov 03, 2022 10.20 10.87 10.18 10.73 416,118 +0.35(+3.34%)
Nov 02, 2022 10.43 10.38 864,022 -0.77(-6.91%)
Nov 01, 2022 11.29 11.39 10.74 11.15 953,536 -0.01(-0.08%)
Oct 31, 2022 11.21 11.59 11.01 11.16 754,433 -0.05(-0.46%)
Oct 28, 2022 11.03 11.32 10.82 11.21 404,522 +0.28(+2.53%)
Oct 27, 2022 10.94 11.26 10.83 10.94 273,577 +0.04(+0.40%)
Oct 26, 2022 10.69 11.15 10.69 10.89 323,593 +0.21(+1.94%)
Oct 25, 2022 10.48 10.91 10.43 10.68 270,019 +0.23(+2.24%)
Oct 24, 2022 10.22 10.47 9.991 10.45 467,463 +0.28(+2.72%)
Oct 21, 2022 10.04 10.36 9.973 10.17 422,763 +0.22(+2.17%)
Oct 20, 2022 9.749 10.20 9.719 9.957 357,786 +0.17(+1.77%)
Oct 19, 2022 9.550 9.805 9.385 9.784 342,449 +0.05(+0.53%)
Oct 18, 2022 9.862 10.09 9.576 9.732 179,125 +0.00(+0.00%)
Oct 17, 2022 9.541 9.784 9.541 9.732 205,008 +0.27(+2.84%)
Oct 14, 2022 9.610 9.697 9.325 9.463 196,039 -0.14(-1.44%)
Oct 13, 2022 9.074 9.610 8.857 9.602 356,323 +0.40(+4.33%)
Oct 12, 2022 9.247 9.255 9.017 9.204 188,364 -0.01(-0.09%)
Oct 11, 2022 9.186 9.463 8.948 9.212 272,872 -0.05(-0.56%)
Oct 10, 2022 9.368 9.489 9.048 9.264 235,205 -0.13(-1.38%)
Oct 07, 2022 9.619 9.683 9.299 9.394 568,731 -0.36(-3.73%)
Oct 06, 2022 9.775 10.00 9.697 9.758 138,441 -0.09(-0.88%)
Oct 05, 2022 9.576 9.870 9.541 9.844 227,238 +0.03(+0.26%)
Oct 04, 2022 9.498 9.844 9.498 9.818 450,121 +0.39(+4.13%)
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.