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 (%)
Sep 30, 2022 9.285 9.717 8.904 9.285 419,459 -0.20(-2.10%)
Sep 29, 2022 9.639 9.743 9.389 9.484 310,479 -0.34(-3.43%)
Sep 28, 2022 9.354 9.908 9.371 9.821 307,533 +0.37(+3.93%)
Sep 27, 2022 9.276 9.544 9.190 9.449 289,511 +0.32(+3.50%)
Sep 26, 2022 9.164 9.881 9.086 9.129 475,560 -0.13(-1.40%)
Sep 23, 2022 9.475 9.475 9.129 9.259 338,144 -0.22(-2.37%)
Sep 22, 2022 9.570 9.648 9.406 9.484 288,597 -0.13(-1.35%)
Sep 21, 2022 9.760 10.00 9.570 9.613 204,452 -0.14(-1.42%)
Sep 20, 2022 10.05 10.05 9.665 9.752 242,245 -0.36(-3.59%)
Sep 19, 2022 9.942 10.20 9.942 10.11 214,315 +0.00(+0.00%)
Sep 16, 2022 10.43 10.43 9.947 10.11 467,629 -0.29(-2.74%)
Sep 15, 2022 10.41 10.75 10.32 10.40 286,775 +0.02(+0.17%)
Sep 14, 2022 10.51 10.71 10.15 10.38 273,990 -0.05(-0.50%)
Sep 13, 2022 10.31 10.58 10.24 10.43 359,729 -0.16(-1.47%)
Sep 12, 2022 10.80 11.01 10.56 10.59 323,338 -0.13(-1.21%)
Sep 09, 2022 10.46 10.73 10.46 10.72 304,667 +0.36(+3.51%)
Sep 08, 2022 10.03 10.38 9.933 10.36 315,777 +0.17(+1.70%)
Sep 07, 2022 9.890 10.29 9.786 10.18 399,517 +0.23(+2.35%)
Sep 06, 2022 10.20 10.25 9.890 9.950 389,675 -0.28(-2.70%)
Sep 02, 2022 10.61 10.62 10.10 10.23 362,156 -0.24(-2.31%)
Sep 01, 2022 10.37 10.61 10.13 10.47 531,090 -0.11(-1.06%)
Aug 31, 2022 10.76 10.79 10.31 10.58 693,141 -0.04(-0.41%)
Aug 30, 2022 10.40 10.70 10.18 10.62 1,034,656 +0.28(+2.70%)
Aug 29, 2022 10.31 10.52 10.28 10.35 303,924 -0.13(-1.21%)
Aug 26, 2022 10.66 10.93 10.27 10.47 659,668 -0.09(-0.88%)
Aug 25, 2022 10.12 10.59 10.07 10.57 363,055 +0.42(+4.18%)
Aug 24, 2022 10.42 10.42 10.02 10.14 653,032 -0.32(-3.08%)
Aug 23, 2022 10.68 10.70 10.43 10.46 675,271 -0.09(-0.88%)
Aug 22, 2022 10.50 10.72 10.29 10.56 548,189 -0.19(-1.81%)
Aug 19, 2022 10.85 10.99 10.64 10.75 576,389 -0.28(-2.53%)
Aug 18, 2022 11.70 11.95 10.79 11.03 1,043,183 -0.99(-8.25%)
Aug 17, 2022 12.85 12.87 11.95 12.02 1,140,165 -1.06(-8.10%)
Aug 16, 2022 11.59 13.22 11.47 13.08 2,284,587 +1.65(+14.46%)
Aug 15, 2022 11.18 11.45 11.04 11.43 383,747 +0.21(+1.89%)
Aug 12, 2022 10.85 11.24 10.62 11.22 472,570 +0.52(+4.83%)
Aug 11, 2022 10.56 11.20 10.56 10.70 514,545 +0.25(+2.35%)
Aug 10, 2022 10.40 10.55 10.20 10.46 641,178 +0.35(+3.44%)
Aug 09, 2022 10.99 11.16 10.01 10.11 924,933 -1.08(-9.69%)
Aug 08, 2022 9.430 11.20 9.430 11.19 1,468,567 +1.86(+19.87%)
Aug 05, 2022 9.659 9.794 9.278 9.337 852,987 -0.42(-4.26%)
Aug 04, 2022 10.24 10.32 9.744 9.752 825,229 -0.55(-5.35%)
Aug 03, 2022 10.07 10.44 9.544 10.30 2,323,131 -0.58(-5.37%)
Aug 02, 2022 10.86 11.25 10.76 10.89 1,033,129 -0.03(-0.31%)
Aug 01, 2022 10.88 11.18 10.71 10.92 762,614 +0.03(+0.23%)
Jul 29, 2022 10.61 10.90 10.52 10.90 374,750 +0.33(+3.13%)
Jul 28, 2022 10.51 10.62 10.19 10.57 257,724 +0.10(+0.97%)
Jul 27, 2022 10.43 10.55 10.18 10.46 346,182 +0.13(+1.23%)
Jul 26, 2022 10.47 10.57 10.04 10.34 544,168 -0.38(-3.56%)
Jul 25, 2022 11.01 11.24 10.60 10.72 721,228 -0.20(-1.86%)
Jul 22, 2022 10.76 10.94 10.53 10.92 481,573 +0.23(+2.14%)
Jul 21, 2022 10.62 10.74 10.28 10.69 225,446 -0.05(-0.47%)
Jul 20, 2022 10.31 10.77 10.18 10.74 469,179 +0.44(+4.28%)
Jul 19, 2022 10.14 10.49 10.14 10.30 503,298 +0.27(+2.70%)
Jul 18, 2022 10.27 10.46 9.964 10.03 462,302 -0.15(-1.50%)
Jul 15, 2022 10.22 10.35 9.909 10.18 682,225 +0.17(+1.69%)
Jul 14, 2022 9.896 10.04 9.719 10.01 221,586 -0.12(-1.17%)
Jul 13, 2022 9.769 10.21 9.718 10.13 316,126 +0.23(+2.31%)
Jul 12, 2022 9.871 10.12 9.782 9.905 306,310 -0.01(-0.09%)
Jul 11, 2022 10.08 10.29 9.845 9.913 364,653 -0.27(-2.66%)
Jul 08, 2022 9.811 10.26 9.705 10.18 521,238 +0.36(+3.71%)
Jul 07, 2022 9.303 9.837 9.303 9.820 437,406 +0.60(+6.53%)
Jul 06, 2022 9.727 9.845 9.167 9.218 565,230 -0.47(-4.90%)
Jul 05, 2022 9.312 9.718 9.104 9.693 613,577 +0.36(+3.91%)
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.