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

Big 5 Sporting (NQ: BGFV )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 10.76 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%)
Jul 01, 2022 9.430 9.460 8.981 9.328 610,775 -0.17(-1.78%)
Jun 30, 2022 9.193 9.523 9.074 9.498 576,087 +0.08(+0.81%)
Jun 29, 2022 9.642 9.644 9.235 9.422 576,963 -0.21(-2.20%)
Jun 28, 2022 10.04 10.25 9.591 9.633 414,663 -0.38(-3.81%)
Jun 27, 2022 10.25 10.38 9.981 10.01 398,373 -0.19(-1.83%)
Jun 24, 2022 10.08 10.35 10.05 10.20 888,011 +0.23(+2.29%)
Jun 23, 2022 9.718 10.11 9.680 9.972 541,440 +0.35(+3.61%)
Jun 22, 2022 9.413 9.887 9.362 9.625 1,013,926 +0.02(+0.18%)
Jun 21, 2022 10.17 10.35 9.566 9.608 1,436,642 -0.40(-3.98%)
Jun 17, 2022 9.642 10.06 9.534 10.01 3,009,328 +0.41(+4.24%)
Jun 16, 2022 9.583 9.828 9.405 9.600 817,211 -0.24(-2.41%)
Jun 15, 2022 9.532 10.33 9.532 9.837 1,511,583 +0.46(+4.88%)
Jun 14, 2022 9.023 9.506 8.990 9.379 838,917 +0.42(+4.73%)
Jun 13, 2022 9.295 9.523 8.803 8.956 1,240,941 -0.59(-6.21%)
Jun 10, 2022 9.752 9.930 9.453 9.549 803,513 -0.37(-3.76%)
Jun 09, 2022 9.964 10.05 9.667 9.922 953,125 -0.09(-0.93%)
Jun 08, 2022 10.23 10.29 9.972 10.01 719,785 -0.28(-2.72%)
Jun 07, 2022 10.09 10.38 9.955 10.29 548,404 -0.07(-0.65%)
Jun 06, 2022 10.51 10.55 10.05 10.36 536,684 +0.03(+0.25%)
Jun 03, 2022 10.80 11.01 10.25 10.34 595,312 -0.67(-6.08%)
Jun 02, 2022 10.65 11.07 10.41 11.01 930,157 +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.