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

Big 5 Sporting (NQ: BGFV )

3.230 +0.140 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 9.562 10.66 9.474 9.584 2,499,009 +0.25(+2.68%)
Jan 28, 2021 9.224 9.599 9.069 9.334 937,260 +0.05(+0.56%)
Jan 27, 2021 9.297 9.827 8.907 9.283 1,072,349 +0.03(+0.32%)
Jan 26, 2021 9.342 9.518 8.767 9.253 1,125,197 +0.02(+0.24%)
Jan 25, 2021 9.209 10.31 9.047 9.231 1,927,612 +0.30(+3.38%)
Jan 22, 2021 8.679 8.951 8.296 8.929 977,406 +0.13(+1.42%)
Jan 21, 2021 8.834 9.132 8.620 8.804 1,251,492 +0.09(+1.01%)
Jan 20, 2021 8.149 8.782 8.134 8.716 1,277,925 +0.62(+7.64%)
Jan 19, 2021 8.510 8.510 7.921 8.097 1,362,291 -0.15(-1.87%)
Jan 15, 2021 8.392 8.723 8.149 8.252 1,045,872 -0.14(-1.67%)
Jan 14, 2021 8.782 8.863 8.230 8.392 2,216,223 -0.16(-1.89%)
Jan 13, 2021 10.10 10.27 8.532 8.554 2,739,139 -0.94(-9.92%)
Jan 12, 2021 9.076 9.879 9.076 9.496 1,281,580 +0.45(+4.96%)
Jan 11, 2021 8.907 9.437 8.856 9.047 1,318,633 +0.04(+0.49%)
Jan 08, 2021 9.018 9.084 8.495 9.003 962,463 +0.06(+0.66%)
Jan 07, 2021 8.870 9.194 8.811 8.944 1,226,279 +0.19(+2.19%)
Jan 06, 2021 8.083 8.878 7.994 8.753 1,895,335 +0.66(+8.09%)
Jan 05, 2021 7.420 8.318 7.398 8.097 892,193 +0.62(+8.27%)
Jan 04, 2021 7.567 7.700 7.310 7.479 894,219 -0.04(-0.49%)
Dec 31, 2020 7.516 7.516 7.516 714,739 -0.10(-1.35%)
Dec 30, 2020 7.678 7.855 7.612 7.619 714,739 -0.01(-0.19%)
Dec 29, 2020 8.171 8.208 7.472 7.634 1,113,647 -0.59(-7.16%)
Dec 28, 2020 8.201 8.546 8.090 8.223 1,100,292 +0.17(+2.10%)
Dec 24, 2020 8.561 8.620 7.921 8.053 777,985 -0.52(-6.01%)
Dec 23, 2020 8.863 8.981 8.208 8.569 1,524,862 -0.13(-1.44%)
Dec 22, 2020 7.663 8.775 7.656 8.694 2,892,540 +1.30(+17.51%)
Dec 21, 2020 6.780 7.545 6.736 7.398 2,261,985 +0.62(+9.12%)
Dec 18, 2020 6.603 6.883 6.566 6.780 3,005,848 +0.18(+2.79%)
Dec 17, 2020 6.360 6.625 6.264 6.596 899,646 +0.24(+3.70%)
Dec 16, 2020 6.375 6.677 6.353 6.360 1,012,622 +0.01(+0.12%)
Dec 15, 2020 5.977 6.375 5.896 6.353 1,077,803 +0.40(+6.68%)
Dec 14, 2020 5.977 6.029 5.705 5.955 1,110,835 -0.07(-1.10%)
Dec 11, 2020 6.294 6.375 5.947 6.022 1,661,931 -0.42(-6.51%)
Dec 10, 2020 6.677 6.736 6.191 6.441 1,483,764 -0.32(-4.79%)
Dec 09, 2020 6.794 6.986 6.625 6.765 1,289,507 +0.04(+0.66%)
Dec 08, 2020 6.691 6.758 6.559 6.721 803,853 -0.04(-0.54%)
Dec 07, 2020 6.979 6.979 6.603 6.758 1,026,601 -0.13(-1.82%)
Dec 04, 2020 6.942 7.111 6.817 6.883 756,250 -0.02(-0.32%)
Dec 03, 2020 6.912 7.207 6.802 6.905 1,063,720 +0.07(+0.97%)
Dec 02, 2020 6.875 6.898 6.316 6.839 1,125,953 -0.10(-1.48%)
Dec 01, 2020 7.199 7.199 6.699 6.942 991,488 -0.07(-1.05%)
Nov 30, 2020 7.464 7.509 6.846 7.015 1,103,228 -0.40(-5.36%)
Nov 27, 2020 7.427 7.493 7.180 7.413 499,250 +0.04(+0.49%)
Nov 25, 2020 7.245 7.529 7.070 7.376 796,961 +0.12(+1.71%)
Nov 24, 2020 7.580 7.646 7.070 7.252 1,218,864 -0.33(-4.33%)
Nov 23, 2020 7.347 7.726 7.343 7.580 1,458,995 +0.40(+5.58%)
Nov 20, 2020 7.143 7.653 7.012 7.180 2,350,138 +0.11(+1.55%)
Nov 19, 2020 6.494 7.085 6.422 7.070 1,374,227 +0.53(+8.14%)
Nov 18, 2020 6.130 6.881 6.072 6.538 2,395,346 +0.47(+7.68%)
Nov 17, 2020 5.882 6.181 5.824 6.072 1,079,184 +0.14(+2.33%)
Nov 16, 2020 6.072 6.123 5.780 5.933 1,700,948 -0.07(-1.09%)
Nov 13, 2020 6.050 6.232 5.882 5.999 1,360,418 -0.02(-0.36%)
Nov 12, 2020 5.919 6.305 5.831 6.021 1,220,487 +0.09(+1.47%)
Nov 11, 2020 5.766 5.962 5.693 5.933 958,986 +0.21(+3.69%)
Nov 10, 2020 5.766 6.013 5.554 5.722 1,284,536 +0.10(+1.82%)
Nov 09, 2020 6.640 6.691 5.612 5.620 4,064,414 -1.03(-15.46%)
Nov 06, 2020 6.618 6.779 6.319 6.648 1,579,655 +0.04(+0.55%)
Nov 05, 2020 5.926 6.873 5.919 6.611 4,058,033 +0.78(+13.37%)
Nov 04, 2020 5.707 6.159 5.467 5.831 3,240,415 +0.09(+1.65%)
Nov 03, 2020 5.831 5.882 5.634 5.736 1,210,901 +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.