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 (%)
Dec 30, 2022 7.737 7.949 7.737 7.790 482,755 -0.12(-1.56%)
Dec 29, 2022 7.534 8.019 7.455 7.913 401,396 +0.43(+5.78%)
Dec 28, 2022 7.816 7.860 7.375 7.481 694,125 -0.37(-4.72%)
Dec 27, 2022 8.019 8.028 7.737 7.852 507,422 -0.17(-2.09%)
Dec 23, 2022 8.090 8.116 7.869 8.019 608,720 -0.05(-0.66%)
Dec 22, 2022 8.204 8.204 7.966 8.072 504,946 -0.19(-2.35%)
Dec 21, 2022 8.248 8.409 8.178 8.266 576,398 +0.17(+2.07%)
Dec 20, 2022 8.398 8.484 8.090 8.099 569,326 -0.34(-3.97%)
Dec 19, 2022 8.848 8.917 8.416 8.434 559,777 -0.44(-4.97%)
Dec 16, 2022 9.087 9.219 8.804 8.875 407,600 -0.34(-3.64%)
Dec 15, 2022 9.289 9.528 9.157 9.210 383,206 -0.13(-1.42%)
Dec 14, 2022 9.510 9.651 9.219 9.342 364,931 -0.19(-1.94%)
Dec 13, 2022 10.24 10.34 9.501 9.528 496,524 -0.35(-3.57%)
Dec 12, 2022 9.766 9.889 9.589 9.881 285,978 +0.11(+1.17%)
Dec 09, 2022 9.889 10.01 9.713 9.766 253,979 -0.20(-2.04%)
Dec 08, 2022 10.15 10.28 9.916 9.969 333,578 -0.19(-1.82%)
Dec 07, 2022 10.19 10.44 10.14 10.15 216,615 -0.13(-1.29%)
Dec 06, 2022 10.38 10.52 10.15 10.29 348,954 -0.07(-0.68%)
Dec 05, 2022 10.49 10.58 10.19 10.36 342,558 -0.26(-2.49%)
Dec 02, 2022 10.67 10.74 10.48 10.62 195,347 -0.03(-0.25%)
Dec 01, 2022 10.89 11.12 10.62 10.65 206,274 -0.30(-2.74%)
Nov 30, 2022 10.76 10.97 10.52 10.95 252,131 +0.17(+1.55%)
Nov 29, 2022 10.91 10.95 10.67 10.78 326,772 -0.18(-1.66%)
Nov 28, 2022 11.09 11.23 10.83 10.96 294,778 -0.14(-1.25%)
Nov 25, 2022 10.99 11.35 10.99 11.10 153,557 +0.15(+1.34%)
Nov 23, 2022 11.12 11.16 10.87 10.95 293,236 -0.06(-0.55%)
Nov 22, 2022 10.87 11.28 10.87 11.01 284,146 +0.29(+2.74%)
Nov 21, 2022 11.04 11.13 10.66 10.72 334,016 -0.41(-3.73%)
Nov 18, 2022 11.54 11.65 11.13 11.13 224,682 -0.18(-1.60%)
Nov 17, 2022 11.00 11.34 10.84 11.32 204,947 +0.22(+2.03%)
Nov 16, 2022 11.58 11.62 10.86 11.09 311,177 -0.63(-5.38%)
Nov 15, 2022 11.28 12.02 11.28 11.72 611,330 +0.61(+5.44%)
Nov 14, 2022 11.01 11.14 10.79 11.12 363,538 +0.15(+1.34%)
Nov 11, 2022 10.73 11.07 10.63 10.97 367,796 +0.38(+3.59%)
Nov 10, 2022 10.49 11.02 10.46 10.59 463,634 +0.35(+3.46%)
Nov 09, 2022 10.37 10.63 10.09 10.24 331,729 -0.43(-4.05%)
Nov 08, 2022 11.71 11.84 10.37 10.67 656,641 -0.99(-8.46%)
Nov 07, 2022 11.15 11.75 10.76 11.65 409,311 +0.44(+3.93%)
Nov 04, 2022 10.75 11.24 10.72 11.21 379,870 +0.50(+4.68%)
Nov 03, 2022 10.18 10.85 10.16 10.71 416,745 +0.35(+3.34%)
Nov 02, 2022 10.42 10.37 865,324 -0.77(-6.91%)
Nov 01, 2022 11.27 11.38 10.73 11.13 954,973 -0.01(-0.08%)
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%)
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.