Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.21 11.59 11.01 11.16 754,433 -0.05(-0.46%)
Oct 28, 2022 11.03 11.32 10.82 11.21 404,522 +0.28(+2.53%)
Oct 27, 2022 10.94 11.26 10.83 10.94 273,577 +0.04(+0.40%)
Oct 26, 2022 10.69 11.15 10.69 10.89 323,593 +0.21(+1.94%)
Oct 25, 2022 10.48 10.91 10.43 10.68 270,019 +0.23(+2.24%)
Oct 24, 2022 10.22 10.47 9.991 10.45 467,463 +0.28(+2.72%)
Oct 21, 2022 10.04 10.36 9.973 10.17 422,763 +0.22(+2.17%)
Oct 20, 2022 9.749 10.20 9.719 9.957 357,786 +0.17(+1.77%)
Oct 19, 2022 9.550 9.805 9.385 9.784 342,449 +0.05(+0.53%)
Oct 18, 2022 9.862 10.09 9.576 9.732 179,125 +0.00(+0.00%)
Oct 17, 2022 9.541 9.784 9.541 9.732 205,008 +0.27(+2.84%)
Oct 14, 2022 9.610 9.697 9.325 9.463 196,039 -0.14(-1.44%)
Oct 13, 2022 9.074 9.610 8.857 9.602 356,323 +0.40(+4.33%)
Oct 12, 2022 9.247 9.255 9.017 9.204 188,364 -0.01(-0.09%)
Oct 11, 2022 9.186 9.463 8.948 9.212 272,872 -0.05(-0.56%)
Oct 10, 2022 9.368 9.489 9.048 9.264 235,205 -0.13(-1.38%)
Oct 07, 2022 9.619 9.683 9.299 9.394 568,731 -0.36(-3.73%)
Oct 06, 2022 9.775 10.00 9.697 9.758 138,441 -0.09(-0.88%)
Oct 05, 2022 9.576 9.870 9.541 9.844 227,238 +0.03(+0.26%)
Oct 04, 2022 9.498 9.844 9.498 9.818 450,121 +0.39(+4.13%)
Oct 03, 2022 9.377 9.567 9.173 9.429 376,319 +0.13(+1.40%)
Sep 30, 2022 9.299 9.732 8.918 9.299 418,828 -0.20(-2.10%)
Sep 29, 2022 9.654 9.758 9.403 9.498 310,011 -0.34(-3.43%)
Sep 28, 2022 9.368 9.923 9.385 9.836 307,070 +0.37(+3.93%)
Sep 27, 2022 9.290 9.559 9.204 9.463 289,075 +0.32(+3.50%)
Sep 26, 2022 9.178 9.896 9.100 9.143 474,845 -0.13(-1.40%)
Sep 23, 2022 9.489 9.489 9.143 9.273 337,635 -0.23(-2.37%)
Sep 22, 2022 9.585 9.662 9.420 9.498 288,162 -0.13(-1.35%)
Sep 21, 2022 9.775 10.02 9.585 9.628 204,144 -0.14(-1.42%)
Sep 20, 2022 10.06 10.06 9.680 9.766 241,881 -0.36(-3.59%)
Sep 19, 2022 9.957 10.22 9.957 10.13 213,992 +0.00(+0.00%)
Sep 16, 2022 10.44 10.44 9.962 10.13 466,925 -0.29(-2.74%)
Sep 15, 2022 10.42 10.77 10.34 10.42 286,343 +0.02(+0.17%)
Sep 14, 2022 10.53 10.73 10.16 10.40 273,577 -0.05(-0.50%)
Sep 13, 2022 10.33 10.60 10.26 10.45 359,187 -0.16(-1.47%)
Sep 12, 2022 10.81 11.03 10.57 10.61 322,851 -0.13(-1.21%)
Sep 09, 2022 10.48 10.74 10.48 10.74 304,209 +0.36(+3.51%)
Sep 08, 2022 10.04 10.40 9.948 10.37 315,301 +0.17(+1.70%)
Sep 07, 2022 9.905 10.30 9.801 10.20 398,916 +0.23(+2.35%)
Sep 06, 2022 10.22 10.27 9.905 9.965 389,089 -0.28(-2.70%)
Sep 02, 2022 10.62 10.64 10.11 10.24 361,611 -0.24(-2.31%)
Sep 01, 2022 10.39 10.62 10.15 10.48 530,291 -0.11(-1.06%)
Aug 31, 2022 10.78 10.81 10.32 10.60 692,098 -0.04(-0.41%)
Aug 30, 2022 10.41 10.72 10.19 10.64 1,033,099 +0.28(+2.70%)
Aug 29, 2022 10.33 10.53 10.29 10.36 303,466 -0.13(-1.21%)
Aug 26, 2022 10.67 10.95 10.28 10.49 658,675 -0.09(-0.88%)
Aug 25, 2022 10.14 10.61 10.09 10.58 362,508 +0.42(+4.18%)
Aug 24, 2022 10.44 10.44 10.04 10.16 652,049 -0.32(-3.08%)
Aug 23, 2022 10.70 10.72 10.45 10.48 674,255 -0.09(-0.88%)
Aug 22, 2022 10.51 10.73 10.30 10.57 547,364 -0.20(-1.81%)
Aug 19, 2022 10.87 11.01 10.65 10.77 575,522 -0.28(-2.53%)
Aug 18, 2022 11.72 11.96 10.80 11.05 1,041,613 -0.99(-8.25%)
Aug 17, 2022 12.87 12.89 11.96 12.04 1,138,449 -1.06(-8.10%)
Aug 16, 2022 11.61 13.24 11.49 13.10 2,281,148 +1.65(+14.46%)
Aug 15, 2022 11.20 11.46 11.05 11.45 383,169 +0.21(+1.89%)
Aug 12, 2022 10.86 11.26 10.63 11.23 471,859 +0.52(+4.83%)
Aug 11, 2022 10.57 11.22 10.57 10.72 513,770 +0.25(+2.35%)
Aug 10, 2022 10.41 10.56 10.22 10.47 640,213 +0.35(+3.44%)
Aug 09, 2022 11.01 11.18 10.03 10.12 923,541 -1.09(-9.69%)
Aug 08, 2022 9.444 11.22 9.444 11.21 1,466,356 +1.86(+19.87%)
Aug 05, 2022 9.673 9.809 9.292 9.351 851,703 -0.42(-4.26%)
Aug 04, 2022 10.26 10.34 9.758 9.767 823,987 -0.55(-5.34%)
Aug 03, 2022 10.09 10.45 9.559 10.32 2,319,634 -0.59(-5.37%)
Aug 02, 2022 10.88 11.27 10.78 10.90 1,031,574 -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.