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 (%)
Oct 31, 2022 11.20 11.58 10.99 11.14 755,570 -0.05(-0.46%)
Oct 28, 2022 11.01 11.30 10.81 11.20 405,132 +0.28(+2.53%)
Oct 27, 2022 10.93 11.24 10.81 10.92 273,990 +0.04(+0.40%)
Oct 26, 2022 10.68 11.13 10.68 10.88 324,081 +0.21(+1.95%)
Oct 25, 2022 10.47 10.89 10.42 10.67 270,426 +0.23(+2.24%)
Oct 24, 2022 10.20 10.45 9.976 10.43 468,168 +0.28(+2.72%)
Oct 21, 2022 10.03 10.34 9.958 10.16 423,400 +0.22(+2.17%)
Oct 20, 2022 9.734 10.18 9.704 9.942 358,326 +0.17(+1.77%)
Oct 19, 2022 9.536 9.791 9.371 9.769 342,965 +0.05(+0.53%)
Oct 18, 2022 9.847 10.07 9.561 9.717 179,395 +0.00(+0.00%)
Oct 17, 2022 9.527 9.769 9.527 9.717 205,317 +0.27(+2.84%)
Oct 14, 2022 9.596 9.682 9.311 9.449 196,335 -0.14(-1.44%)
Oct 13, 2022 9.060 9.596 8.844 9.587 356,860 +0.40(+4.33%)
Oct 12, 2022 9.233 9.242 9.004 9.190 188,648 -0.01(-0.09%)
Oct 11, 2022 9.172 9.449 8.935 9.198 273,283 -0.05(-0.56%)
Oct 10, 2022 9.354 9.475 9.034 9.250 235,560 -0.13(-1.38%)
Oct 07, 2022 9.605 9.668 9.285 9.380 569,589 -0.36(-3.73%)
Oct 06, 2022 9.760 9.985 9.682 9.743 138,650 -0.09(-0.88%)
Oct 05, 2022 9.561 9.855 9.527 9.829 227,580 +0.03(+0.26%)
Oct 04, 2022 9.484 9.829 9.484 9.803 450,799 +0.39(+4.13%)
Oct 03, 2022 9.363 9.553 9.159 9.414 376,887 +0.13(+1.40%)
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%)
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.