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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2022 10.78 10.81 10.32 10.60 692,098 -0.04(-0.41%)
Aug 30, 2022 10.41 10.72 10.19 10.64 1,033,099 +0.28(+2.70%)
Aug 29, 2022 10.33 10.53 10.29 10.36 303,466 -0.13(-1.21%)
Aug 26, 2022 10.67 10.95 10.28 10.49 658,675 -0.09(-0.88%)
Aug 25, 2022 10.14 10.61 10.09 10.58 362,508 +0.42(+4.18%)
Aug 24, 2022 10.44 10.44 10.04 10.16 652,049 -0.32(-3.08%)
Aug 23, 2022 10.70 10.72 10.45 10.48 674,255 -0.09(-0.88%)
Aug 22, 2022 10.51 10.73 10.30 10.57 547,364 -0.20(-1.81%)
Aug 19, 2022 10.87 11.01 10.65 10.77 575,522 -0.28(-2.53%)
Aug 18, 2022 11.72 11.96 10.80 11.05 1,041,613 -0.99(-8.25%)
Aug 17, 2022 12.87 12.89 11.96 12.04 1,138,449 -1.06(-8.10%)
Aug 16, 2022 11.61 13.24 11.49 13.10 2,281,148 +1.65(+14.46%)
Aug 15, 2022 11.20 11.46 11.05 11.45 383,169 +0.21(+1.89%)
Aug 12, 2022 10.86 11.26 10.63 11.23 471,859 +0.52(+4.83%)
Aug 11, 2022 10.57 11.22 10.57 10.72 513,770 +0.25(+2.35%)
Aug 10, 2022 10.41 10.56 10.22 10.47 640,213 +0.35(+3.44%)
Aug 09, 2022 11.01 11.18 10.03 10.12 923,541 -1.09(-9.69%)
Aug 08, 2022 9.444 11.22 9.444 11.21 1,466,356 +1.86(+19.87%)
Aug 05, 2022 9.673 9.809 9.292 9.351 851,703 -0.42(-4.26%)
Aug 04, 2022 10.26 10.34 9.758 9.767 823,987 -0.55(-5.34%)
Aug 03, 2022 10.09 10.45 9.559 10.32 2,319,634 -0.59(-5.37%)
Aug 02, 2022 10.88 11.27 10.78 10.90 1,031,574 -0.03(-0.31%)
Aug 01, 2022 10.90 11.19 10.72 10.94 761,466 +0.03(+0.23%)
Jul 29, 2022 10.62 10.92 10.54 10.91 374,186 +0.33(+3.13%)
Jul 28, 2022 10.53 10.64 10.21 10.58 257,336 +0.10(+0.97%)
Jul 27, 2022 10.45 10.56 10.19 10.48 345,661 +0.13(+1.23%)
Jul 26, 2022 10.49 10.59 10.06 10.35 543,349 -0.38(-3.56%)
Jul 25, 2022 11.03 11.26 10.62 10.73 720,143 -0.20(-1.86%)
Jul 22, 2022 10.78 10.95 10.55 10.94 480,848 +0.23(+2.14%)
Jul 21, 2022 10.64 10.76 10.30 10.71 225,106 -0.05(-0.47%)
Jul 20, 2022 10.33 10.79 10.19 10.76 468,473 +0.44(+4.28%)
Jul 19, 2022 10.16 10.51 10.16 10.32 502,540 +0.27(+2.70%)
Jul 18, 2022 10.28 10.48 9.979 10.05 461,606 -0.15(-1.50%)
Jul 15, 2022 10.23 10.37 9.924 10.20 681,199 +0.17(+1.69%)
Jul 14, 2022 9.911 10.05 9.734 10.03 221,253 -0.12(-1.17%)
Jul 13, 2022 9.784 10.22 9.733 10.15 315,651 +0.23(+2.31%)
Jul 12, 2022 9.886 10.14 9.796 9.920 305,849 -0.01(-0.09%)
Jul 11, 2022 10.10 10.30 9.860 9.928 364,104 -0.27(-2.66%)
Jul 08, 2022 9.826 10.27 9.720 10.20 520,453 +0.36(+3.71%)
Jul 07, 2022 9.317 9.852 9.317 9.835 436,748 +0.60(+6.53%)
Jul 06, 2022 9.741 9.860 9.181 9.232 564,379 -0.48(-4.90%)
Jul 05, 2022 9.326 9.733 9.118 9.707 612,653 +0.36(+3.91%)
Jul 01, 2022 9.444 9.474 8.995 9.343 609,856 -0.17(-1.78%)
Jun 30, 2022 9.207 9.538 9.088 9.512 575,220 +0.08(+0.81%)
Jun 29, 2022 9.656 9.658 9.249 9.436 576,094 -0.21(-2.20%)
Jun 28, 2022 10.06 10.27 9.606 9.648 414,039 -0.38(-3.81%)
Jun 27, 2022 10.27 10.39 9.996 10.03 397,773 -0.19(-1.83%)
Jun 24, 2022 10.10 10.37 10.06 10.22 886,674 +0.23(+2.29%)
Jun 23, 2022 9.733 10.12 9.694 9.987 540,625 +0.35(+3.61%)
Jun 22, 2022 9.427 9.902 9.376 9.639 1,012,400 +0.02(+0.18%)
Jun 21, 2022 10.18 10.36 9.580 9.623 1,434,480 -0.40(-3.98%)
Jun 17, 2022 9.656 10.07 9.548 10.02 3,004,799 +0.41(+4.24%)
Jun 16, 2022 9.597 9.843 9.419 9.614 815,981 -0.24(-2.41%)
Jun 15, 2022 9.546 10.34 9.546 9.852 1,509,307 +0.46(+4.88%)
Jun 14, 2022 9.037 9.521 9.003 9.393 837,654 +0.42(+4.73%)
Jun 13, 2022 9.309 9.538 8.816 8.969 1,239,073 -0.59(-6.21%)
Jun 10, 2022 9.767 9.945 9.468 9.563 802,303 -0.37(-3.76%)
Jun 09, 2022 9.979 10.06 9.682 9.937 951,690 -0.09(-0.93%)
Jun 08, 2022 10.24 10.31 9.987 10.03 718,701 -0.28(-2.72%)
Jun 07, 2022 10.11 10.40 9.970 10.31 547,579 -0.07(-0.65%)
Jun 06, 2022 10.52 10.56 10.06 10.38 535,876 +0.03(+0.25%)
Jun 03, 2022 10.82 11.02 10.27 10.35 594,416 -0.67(-6.08%)
Jun 02, 2022 10.67 11.09 10.43 11.02 928,757 +0.38(+3.59%)
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.