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 (%)
Jan 29, 2021 9.548 10.64 9.460 9.570 2,502,777 +0.25(+2.68%)
Jan 28, 2021 9.210 9.585 9.055 9.320 938,673 +0.05(+0.56%)
Jan 27, 2021 9.283 9.813 8.894 9.269 1,073,965 +0.03(+0.32%)
Jan 26, 2021 9.327 9.504 8.754 9.239 1,126,893 +0.02(+0.24%)
Jan 25, 2021 9.195 10.29 9.033 9.217 1,930,517 +0.30(+3.38%)
Jan 22, 2021 8.666 8.938 8.284 8.916 978,880 +0.12(+1.42%)
Jan 21, 2021 8.820 9.119 8.607 8.791 1,253,378 +0.09(+1.01%)
Jan 20, 2021 8.137 8.769 8.122 8.703 1,279,851 +0.62(+7.64%)
Jan 19, 2021 8.497 8.497 7.909 8.085 1,364,345 -0.15(-1.87%)
Jan 15, 2021 8.379 8.710 8.137 8.240 1,047,449 -0.14(-1.67%)
Jan 14, 2021 8.769 8.850 8.218 8.379 2,219,564 -0.16(-1.89%)
Jan 13, 2021 10.08 10.25 8.519 8.541 2,743,268 -0.94(-9.92%)
Jan 12, 2021 9.063 9.864 9.063 9.482 1,283,512 +0.45(+4.96%)
Jan 11, 2021 8.894 9.423 8.842 9.033 1,320,621 +0.04(+0.49%)
Jan 08, 2021 9.004 9.070 8.482 8.989 963,914 +0.06(+0.66%)
Jan 07, 2021 8.857 9.180 8.798 8.931 1,228,128 +0.19(+2.19%)
Jan 06, 2021 8.071 8.864 7.982 8.739 1,898,192 +0.65(+8.09%)
Jan 05, 2021 7.409 8.306 7.387 8.085 893,538 +0.62(+8.27%)
Jan 04, 2021 7.556 7.688 7.299 7.468 895,567 -0.04(-0.49%)
Dec 31, 2020 7.505 7.505 7.505 715,816 -0.10(-1.35%)
Dec 30, 2020 7.666 7.843 7.600 7.607 715,816 -0.01(-0.19%)
Dec 29, 2020 8.159 8.196 7.460 7.622 1,115,326 -0.59(-7.16%)
Dec 28, 2020 8.188 8.534 8.078 8.210 1,101,951 +0.17(+2.10%)
Dec 24, 2020 8.548 8.607 7.909 8.041 779,158 -0.51(-6.01%)
Dec 23, 2020 8.850 8.967 8.196 8.556 1,527,160 -0.12(-1.44%)
Dec 22, 2020 7.652 8.761 7.644 8.681 2,896,900 +1.29(+17.51%)
Dec 21, 2020 6.770 7.534 6.725 7.387 2,265,395 +0.62(+9.12%)
Dec 18, 2020 6.593 6.872 6.556 6.770 3,010,379 +0.18(+2.79%)
Dec 17, 2020 6.351 6.615 6.255 6.586 901,002 +0.24(+3.70%)
Dec 16, 2020 6.365 6.667 6.343 6.351 1,014,148 +0.01(+0.12%)
Dec 15, 2020 5.968 6.365 5.888 6.343 1,079,428 +0.40(+6.67%)
Dec 14, 2020 5.968 6.020 5.696 5.946 1,112,509 -0.07(-1.10%)
Dec 11, 2020 6.284 6.365 5.938 6.012 1,664,436 -0.42(-6.51%)
Dec 10, 2020 6.667 6.725 6.182 6.431 1,486,001 -0.32(-4.79%)
Dec 09, 2020 6.784 6.975 6.615 6.755 1,291,451 +0.04(+0.66%)
Dec 08, 2020 6.681 6.748 6.549 6.711 805,065 -0.04(-0.54%)
Dec 07, 2020 6.968 6.968 6.593 6.748 1,028,149 -0.12(-1.82%)
Dec 04, 2020 6.931 7.100 6.806 6.872 757,390 -0.02(-0.32%)
Dec 03, 2020 6.902 7.196 6.792 6.895 1,065,323 +0.07(+0.97%)
Dec 02, 2020 6.865 6.887 6.307 6.828 1,127,650 -0.10(-1.48%)
Dec 01, 2020 7.189 7.189 6.689 6.931 992,983 -0.07(-1.05%)
Nov 30, 2020 7.453 7.497 6.836 7.005 1,104,891 -0.40(-5.36%)
Nov 27, 2020 7.416 7.482 7.169 7.402 500,002 +0.04(+0.49%)
Nov 25, 2020 7.234 7.518 7.060 7.365 798,163 +0.12(+1.71%)
Nov 24, 2020 7.569 7.635 7.060 7.242 1,220,701 -0.33(-4.33%)
Nov 23, 2020 7.336 7.715 7.332 7.569 1,461,194 +0.40(+5.58%)
Nov 20, 2020 7.132 7.642 7.001 7.169 2,353,681 +0.11(+1.55%)
Nov 19, 2020 6.485 7.074 6.412 7.060 1,376,298 +0.53(+8.14%)
Nov 18, 2020 6.121 6.870 6.063 6.528 2,398,957 +0.47(+7.68%)
Nov 17, 2020 5.873 6.172 5.815 6.063 1,080,810 +0.14(+2.33%)
Nov 16, 2020 6.063 6.113 5.771 5.924 1,703,512 -0.07(-1.09%)
Nov 13, 2020 6.041 6.223 5.873 5.990 1,362,469 -0.02(-0.36%)
Nov 12, 2020 5.910 6.295 5.822 6.012 1,222,327 +0.09(+1.47%)
Nov 11, 2020 5.757 5.953 5.684 5.924 960,432 +0.21(+3.69%)
Nov 10, 2020 5.757 6.004 5.546 5.713 1,286,472 +0.10(+1.82%)
Nov 09, 2020 6.630 6.681 5.604 5.611 4,070,541 -1.03(-15.46%)
Nov 06, 2020 6.608 6.769 6.310 6.638 1,582,036 +0.04(+0.55%)
Nov 05, 2020 5.917 6.863 5.910 6.601 4,064,150 +0.78(+13.37%)
Nov 04, 2020 5.699 6.150 5.458 5.822 3,245,300 +0.09(+1.65%)
Nov 03, 2020 5.822 5.873 5.626 5.728 1,212,727 +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.