Big 5 Sporting (NQ: BGFV )

11.38 +0.45 (+4.12%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 10.73 11.04 10.63 10.93 250,284 +0.37(+3.50%)
Sep 26, 2022 10.60 11.43 10.51 10.56 411,125 -0.15(-1.40%)
Sep 23, 2022 10.96 10.96 10.56 10.71 292,328 -0.26(-2.37%)
Sep 22, 2022 11.07 11.16 10.88 10.97 249,494 -0.15(-1.35%)
Sep 21, 2022 11.29 11.57 11.07 11.12 176,750 -0.16(-1.42%)
Sep 20, 2022 11.62 11.62 11.18 11.28 209,423 -0.42(-3.59%)
Sep 19, 2022 11.50 11.80 11.50 11.70 185,277 +0.00(+0.00%)
Sep 16, 2022 12.06 12.06 11.51 11.70 404,268 -0.33(-2.74%)
Sep 15, 2022 12.04 12.44 11.94 12.03 247,919 +0.02(+0.17%)
Sep 14, 2022 12.16 12.39 11.74 12.01 236,866 -0.06(-0.50%)
Sep 13, 2022 11.93 12.24 11.85 12.07 310,988 -0.18(-1.47%)
Sep 12, 2022 12.49 12.74 12.21 12.25 279,528 -0.15(-1.21%)
Sep 09, 2022 12.10 12.41 12.10 12.40 263,387 +0.42(+3.51%)
Sep 08, 2022 11.60 12.01 11.49 11.98 272,991 +0.20(+1.70%)
Sep 07, 2022 11.44 11.90 11.32 11.78 345,385 +0.27(+2.35%)
Sep 06, 2022 11.80 11.86 11.44 11.51 336,877 -0.32(-2.70%)
Sep 02, 2022 12.27 12.29 11.68 11.83 313,086 -0.28(-2.31%)
Sep 01, 2022 12.00 12.27 11.72 12.11 459,131 -0.13(-1.06%)
Aug 31, 2022 12.45 12.48 11.92 12.24 599,225 -0.30(-2.39%)
Aug 30, 2022 12.27 12.63 12.01 12.54 876,634 +0.33(+2.70%)
Aug 29, 2022 12.17 12.41 12.13 12.21 257,506 -0.15(-1.21%)
Aug 26, 2022 12.58 12.90 12.12 12.36 558,918 -0.11(-0.88%)
Aug 25, 2022 11.95 12.50 11.89 12.47 307,606 +0.50(+4.18%)
Aug 24, 2022 12.30 12.30 11.83 11.97 553,295 -0.38(-3.08%)
Aug 23, 2022 12.61 12.63 12.31 12.35 572,138 -0.11(-0.88%)
Aug 22, 2022 12.39 12.65 12.14 12.46 464,465 -0.23(-1.81%)
Aug 19, 2022 12.81 12.97 12.55 12.69 488,358 -0.33(-2.53%)
Aug 18, 2022 13.81 14.10 12.73 13.02 883,859 -1.17(-8.25%)
Aug 17, 2022 15.17 15.20 14.10 14.19 966,029 -1.25(-8.10%)
Aug 16, 2022 13.68 15.60 13.54 15.44 1,935,664 +1.95(+14.46%)
Aug 15, 2022 13.20 13.51 13.03 13.49 325,138 +0.25(+1.89%)
Aug 12, 2022 12.80 13.27 12.53 13.24 400,395 +0.61(+4.83%)
Aug 11, 2022 12.46 13.22 12.46 12.63 435,959 +0.29(+2.35%)
Aug 10, 2022 12.27 12.45 12.04 12.34 543,252 +0.41(+3.44%)
Aug 09, 2022 12.97 13.17 11.82 11.93 783,669 -1.28(-9.69%)
Aug 08, 2022 11.13 13.22 11.13 13.21 1,244,274 +2.19(+19.87%)
Aug 05, 2022 11.40 11.56 10.95 11.02 722,711 -0.49(-4.26%)
Aug 04, 2022 12.09 12.18 11.50 11.51 699,193 -0.65(-5.35%)
Aug 03, 2022 11.89 12.32 11.27 12.16 1,968,321 -0.69(-5.37%)
Aug 02, 2022 12.82 13.28 12.70 12.85 875,340 -0.04(-0.31%)
Aug 01, 2022 12.84 13.19 12.64 12.89 646,141 +0.03(+0.23%)
Jul 29, 2022 12.52 12.87 12.42 12.86 317,515 +0.39(+3.13%)
Jul 28, 2022 12.41 12.54 12.03 12.47 218,362 +0.12(+0.97%)
Jul 27, 2022 12.31 12.45 12.01 12.35 293,310 +0.15(+1.23%)
Jul 26, 2022 12.36 12.48 11.85 12.20 461,058 -0.45(-3.56%)
Jul 25, 2022 13.00 13.27 12.51 12.65 611,076 -0.24(-1.86%)
Jul 22, 2022 12.70 12.91 12.43 12.89 408,023 +0.27(+2.14%)
Jul 21, 2022 12.54 12.68 12.13 12.62 191,014 -0.06(-0.47%)
Jul 20, 2022 12.17 12.71 12.01 12.68 397,522 +0.52(+4.28%)
Jul 19, 2022 11.97 12.38 11.97 12.16 426,430 +0.32(+2.70%)
Jul 18, 2022 12.12 12.34 11.76 11.84 391,695 -0.18(-1.50%)
Jul 15, 2022 12.06 12.22 11.70 12.02 578,030 +0.20(+1.69%)
Jul 14, 2022 11.68 11.85 11.47 11.82 187,744 -0.14(-1.17%)
Jul 13, 2022 11.53 12.05 11.47 11.96 267,845 +0.27(+2.31%)
Jul 12, 2022 11.65 11.95 11.54 11.69 259,528 -0.01(-0.09%)
Jul 11, 2022 11.90 12.14 11.62 11.70 308,960 -0.32(-2.66%)
Jul 08, 2022 11.58 12.11 11.46 12.02 441,630 +0.43(+3.71%)
Jul 07, 2022 10.98 11.61 10.98 11.59 370,602 +0.71(+6.53%)
Jul 06, 2022 11.48 11.62 10.82 10.88 478,903 -0.56(-4.90%)
Jul 05, 2022 10.99 11.47 10.74 11.44 519,866 +0.43(+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.