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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 9.410 10.49 9.323 9.432 2,539,367 +0.25(+2.68%)
Jan 28, 2021 9.077 9.447 8.925 9.186 952,396 +0.05(+0.56%)
Jan 27, 2021 9.150 9.671 8.766 9.135 1,089,666 +0.03(+0.32%)
Jan 26, 2021 9.193 9.367 8.628 9.106 1,143,368 +0.02(+0.24%)
Jan 25, 2021 9.063 10.14 8.903 9.084 1,958,741 +0.30(+3.38%)
Jan 22, 2021 8.541 8.809 8.164 8.787 993,191 +0.12(+1.42%)
Jan 21, 2021 8.693 8.987 8.483 8.664 1,271,703 +0.09(+1.01%)
Jan 20, 2021 8.019 8.642 8.005 8.577 1,298,562 +0.61(+7.64%)
Jan 19, 2021 8.374 8.374 7.795 7.969 1,384,291 -0.15(-1.87%)
Jan 15, 2021 8.259 8.585 8.019 8.121 1,062,763 -0.14(-1.67%)
Jan 14, 2021 8.642 8.722 8.099 8.259 2,252,014 -0.16(-1.89%)
Jan 13, 2021 9.939 10.11 8.396 8.418 2,783,374 -0.93(-9.92%)
Jan 12, 2021 8.932 9.722 8.932 9.345 1,302,277 +0.44(+4.96%)
Jan 11, 2021 8.766 9.287 8.715 8.903 1,339,928 +0.04(+0.49%)
Jan 08, 2021 8.874 8.940 8.360 8.860 978,006 +0.06(+0.66%)
Jan 07, 2021 8.729 9.048 8.671 8.802 1,246,083 +0.19(+2.19%)
Jan 06, 2021 7.954 8.737 7.867 8.614 1,925,943 +0.64(+8.09%)
Jan 05, 2021 7.302 8.186 7.281 7.969 906,602 +0.61(+8.27%)
Jan 04, 2021 7.447 7.578 7.194 7.360 908,660 -0.04(-0.49%)
Dec 31, 2020 7.396 7.396 7.396 726,281 -0.10(-1.35%)
Dec 30, 2020 7.556 7.730 7.491 7.498 726,281 -0.01(-0.19%)
Dec 29, 2020 8.041 8.077 7.353 7.512 1,131,632 -0.58(-7.16%)
Dec 28, 2020 8.070 8.411 7.962 8.092 1,118,061 +0.17(+2.10%)
Dec 24, 2020 8.425 8.483 7.795 7.925 790,549 -0.51(-6.01%)
Dec 23, 2020 8.722 8.838 8.077 8.432 1,549,487 -0.12(-1.44%)
Dec 22, 2020 7.541 8.635 7.534 8.556 2,939,252 +1.28(+17.51%)
Dec 21, 2020 6.672 7.425 6.629 7.281 2,298,515 +0.61(+9.12%)
Dec 18, 2020 6.498 6.773 6.462 6.672 3,054,391 +0.18(+2.79%)
Dec 17, 2020 6.259 6.520 6.165 6.491 914,174 +0.23(+3.70%)
Dec 16, 2020 6.274 6.571 6.252 6.259 1,028,975 +0.01(+0.12%)
Dec 15, 2020 5.882 6.274 5.803 6.252 1,095,209 +0.39(+6.67%)
Dec 14, 2020 5.882 5.933 5.614 5.861 1,128,774 -0.07(-1.10%)
Dec 11, 2020 6.194 6.274 5.853 5.926 1,688,770 -0.41(-6.51%)
Dec 10, 2020 6.571 6.629 6.092 6.339 1,507,726 -0.32(-4.79%)
Dec 09, 2020 6.687 6.875 6.520 6.658 1,310,332 +0.04(+0.66%)
Dec 08, 2020 6.585 6.650 6.455 6.614 816,835 -0.04(-0.54%)
Dec 07, 2020 6.868 6.868 6.498 6.650 1,043,180 -0.12(-1.82%)
Dec 04, 2020 6.831 6.998 6.708 6.773 768,463 -0.02(-0.32%)
Dec 03, 2020 6.802 7.092 6.694 6.795 1,080,898 +0.07(+0.97%)
Dec 02, 2020 6.766 6.788 6.216 6.730 1,144,137 -0.10(-1.48%)
Dec 01, 2020 7.085 7.085 6.592 6.831 1,007,500 -0.07(-1.05%)
Nov 30, 2020 7.346 7.389 6.737 6.904 1,121,044 -0.39(-5.36%)
Nov 27, 2020 7.309 7.374 7.066 7.295 507,312 +0.04(+0.49%)
Nov 25, 2020 7.130 7.410 6.958 7.259 809,832 +0.12(+1.71%)
Nov 24, 2020 7.460 7.525 6.958 7.137 1,238,548 -0.32(-4.33%)
Nov 23, 2020 7.230 7.603 7.226 7.460 1,482,557 +0.39(+5.58%)
Nov 20, 2020 7.030 7.532 6.901 7.066 2,388,091 +0.11(+1.55%)
Nov 19, 2020 6.391 6.972 6.319 6.958 1,396,420 +0.52(+8.14%)
Nov 18, 2020 6.033 6.771 5.975 6.434 2,434,030 +0.46(+7.68%)
Nov 17, 2020 5.789 6.083 5.731 5.975 1,096,612 +0.14(+2.33%)
Nov 16, 2020 5.975 6.025 5.688 5.839 1,728,417 -0.06(-1.09%)
Nov 13, 2020 5.954 6.133 5.789 5.903 1,382,388 -0.02(-0.36%)
Nov 12, 2020 5.825 6.205 5.738 5.925 1,240,197 +0.09(+1.47%)
Nov 11, 2020 5.674 5.868 5.602 5.839 974,473 +0.21(+3.69%)
Nov 10, 2020 5.674 5.918 5.466 5.631 1,305,281 +0.10(+1.82%)
Nov 09, 2020 6.535 6.585 5.523 5.530 4,130,051 -1.01(-15.46%)
Nov 06, 2020 6.513 6.671 6.219 6.542 1,605,165 +0.04(+0.55%)
Nov 05, 2020 5.832 6.764 5.825 6.506 4,123,567 +0.77(+13.37%)
Nov 04, 2020 5.617 6.061 5.380 5.738 3,292,746 +0.09(+1.65%)
Nov 03, 2020 5.738 5.789 5.545 5.645 1,230,456 +0.10(+1.81%)
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.