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

Big 5 Sporting (NQ: BGFV )

3.190 -0.060 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
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.