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 (%)
Mar 31, 2023 6.731 6.981 6.731 6.892 251,369 +0.19(+2.81%)
Mar 30, 2023 6.668 6.753 6.589 6.704 243,464 +0.09(+1.36%)
Mar 29, 2023 6.722 6.722 6.549 6.614 223,097 -0.05(-0.81%)
Mar 28, 2023 6.560 6.668 6.498 6.668 214,817 +0.12(+1.78%)
Mar 27, 2023 6.641 6.677 6.482 6.551 369,206 -0.03(-0.41%)
Mar 24, 2023 6.480 6.632 6.390 6.578 334,760 +0.05(+0.82%)
Mar 23, 2023 6.739 6.789 6.435 6.524 402,810 -0.18(-2.67%)
Mar 22, 2023 6.892 6.981 6.695 6.704 308,538 -0.17(-2.48%)
Mar 21, 2023 6.874 7.053 6.847 6.874 207,796 +0.07(+1.05%)
Mar 20, 2023 6.811 6.990 6.738 6.802 270,300 +0.05(+0.80%)
Mar 17, 2023 6.990 7.022 6.699 6.748 577,096 -0.30(-4.20%)
Mar 16, 2023 6.865 7.170 6.739 7.044 424,929 +0.13(+1.81%)
Mar 15, 2023 6.775 6.946 6.750 6.919 369,828 -0.09(-1.28%)
Mar 14, 2023 7.170 7.295 6.910 7.008 414,862 +0.04(+0.64%)
Mar 13, 2023 7.170 7.170 6.739 6.964 524,694 -0.28(-3.84%)
Mar 10, 2023 7.627 7.743 7.219 7.241 483,504 -0.41(-5.39%)
Mar 09, 2023 7.636 7.833 7.636 7.654 361,372 -0.02(-0.29%)
Mar 08, 2023 7.741 7.881 7.524 7.676 599,851 -0.07(-0.84%)
Mar 07, 2023 7.680 7.881 7.646 7.741 496,521 +0.12(+1.60%)
Mar 06, 2023 7.811 7.872 7.567 7.619 570,605 -0.20(-2.56%)
Mar 03, 2023 7.741 7.855 7.628 7.820 335,455 +0.13(+1.70%)
Mar 02, 2023 7.663 7.733 7.454 7.689 424,301 +0.03(+0.34%)
Mar 01, 2023 8.046 8.264 7.541 7.663 662,319 -0.03(-0.34%)
Feb 28, 2023 8.003 8.029 7.619 7.689 665,596 -0.32(-4.02%)
Feb 27, 2023 8.516 8.612 8.003 8.011 487,652 -0.44(-5.15%)
Feb 24, 2023 8.490 8.516 8.329 8.447 200,757 -0.10(-1.22%)
Feb 23, 2023 8.569 8.673 8.412 8.551 268,112 +0.01(+0.10%)
Feb 22, 2023 8.473 8.690 8.447 8.542 230,647 +0.10(+1.24%)
Feb 21, 2023 8.760 8.760 8.421 8.438 330,160 -0.37(-4.25%)
Feb 17, 2023 8.795 8.847 8.595 8.812 238,286 +0.07(+0.80%)
Feb 16, 2023 8.551 8.934 8.492 8.743 267,431 +0.10(+1.21%)
Feb 15, 2023 8.333 8.699 8.229 8.638 250,492 +0.27(+3.23%)
Feb 14, 2023 8.325 8.429 8.124 8.368 181,827 +0.00(+0.00%)
Feb 13, 2023 8.351 8.438 8.203 8.368 154,340 -0.01(-0.10%)
Feb 10, 2023 8.342 8.386 8.151 8.377 329,247 +0.03(+0.42%)
Feb 09, 2023 8.664 8.795 8.303 8.342 276,062 -0.24(-2.84%)
Feb 08, 2023 8.856 8.901 8.534 8.586 297,919 -0.39(-4.32%)
Feb 07, 2023 9.091 9.091 8.786 8.973 255,008 -0.12(-1.29%)
Feb 06, 2023 9.082 9.158 8.839 9.091 383,956 +0.01(+0.10%)
Feb 03, 2023 8.725 9.431 8.717 9.082 508,455 +0.24(+2.66%)
Feb 02, 2023 8.795 9.039 8.721 8.847 392,594 +0.17(+2.01%)
Feb 01, 2023 8.690 8.725 8.333 8.673 399,127 -0.03(-0.30%)
Jan 31, 2023 8.273 8.734 8.273 8.699 362,782 +0.51(+6.28%)
Jan 30, 2023 8.377 8.421 8.098 8.185 303,764 -0.33(-3.89%)
Jan 27, 2023 8.482 8.673 8.468 8.516 378,284 +0.08(+0.93%)
Jan 26, 2023 8.621 8.778 8.438 8.438 338,212 -0.04(-0.51%)
Jan 25, 2023 8.464 8.534 8.386 8.482 363,900 -0.03(-0.31%)
Jan 24, 2023 8.490 8.612 8.396 8.508 229,884 -0.03(-0.31%)
Jan 23, 2023 8.246 8.664 8.229 8.534 490,265 +0.30(+3.70%)
Jan 20, 2023 8.264 8.377 8.029 8.229 404,820 +0.13(+1.61%)
Jan 19, 2023 8.107 8.246 8.003 8.098 344,320 -0.05(-0.59%)
Jan 18, 2023 8.290 8.560 8.023 8.146 943,163 -0.77(-8.64%)
Jan 17, 2023 8.899 9.021 8.812 8.917 188,904 +0.03(+0.39%)
Jan 13, 2023 8.525 8.917 8.525 8.882 362,470 +0.31(+3.66%)
Jan 12, 2023 8.534 8.717 8.464 8.569 391,872 +0.11(+1.34%)
Jan 11, 2023 8.377 8.569 8.351 8.455 239,653 +0.15(+1.78%)
Jan 10, 2023 8.055 8.351 7.933 8.307 248,738 +0.26(+3.25%)
Jan 09, 2023 8.055 8.355 8.003 8.046 285,811 +0.04(+0.54%)
Jan 06, 2023 7.846 8.055 7.785 8.003 253,754 +0.19(+2.45%)
Jan 05, 2023 7.968 7.994 7.689 7.811 262,437 -0.18(-2.29%)
Jan 04, 2023 7.802 8.081 7.767 7.994 237,124 +0.18(+2.34%)
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.