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 (%)
Dec 31, 2021 15.97 16.15 15.38 15.56 1,220,375 -0.46(-2.86%)
Dec 30, 2021 15.97 16.40 15.74 16.02 1,094,762 +0.04(+0.26%)
Dec 29, 2021 15.67 16.08 15.56 15.98 652,425 +0.18(+1.14%)
Dec 28, 2021 15.99 16.31 15.64 15.80 783,144 -0.24(-1.48%)
Dec 27, 2021 15.35 16.46 14.85 16.04 1,484,265 +0.76(+4.98%)
Dec 23, 2021 15.07 15.43 14.49 15.28 933,860 +0.28(+1.86%)
Dec 22, 2021 14.94 15.23 14.53 15.00 803,340 +0.16(+1.10%)
Dec 21, 2021 14.57 14.96 14.57 14.84 1,367,152 +0.52(+3.60%)
Dec 20, 2021 14.32 14.67 13.84 14.32 1,686,088 -0.54(-3.64%)
Dec 17, 2021 14.95 15.44 14.64 14.86 2,103,049 -0.16(-1.09%)
Dec 16, 2021 16.51 16.51 14.91 15.02 1,520,656 -0.98(-6.14%)
Dec 15, 2021 15.80 16.24 15.05 16.01 1,433,567 -0.06(-0.36%)
Dec 14, 2021 15.66 16.45 15.41 16.06 1,225,740 +0.21(+1.34%)
Dec 13, 2021 16.86 17.03 15.60 15.85 1,246,806 -0.95(-5.63%)
Dec 10, 2021 17.08 17.14 16.38 16.80 815,196 +0.00(+0.03%)
Dec 09, 2021 17.58 17.85 16.75 16.79 1,090,622 -0.79(-4.47%)
Dec 08, 2021 17.51 17.85 17.15 17.58 1,004,867 +0.36(+2.09%)
Dec 07, 2021 17.78 18.04 17.11 17.22 1,193,796 +0.09(+0.53%)
Dec 06, 2021 17.21 17.54 16.23 17.13 1,119,024 -0.09(-0.54%)
Dec 03, 2021 18.41 18.48 16.48 17.22 1,906,635 -1.13(-6.16%)
Dec 02, 2021 18.90 18.99 17.91 18.35 1,693,316 -0.50(-2.67%)
Dec 01, 2021 19.81 20.42 18.83 18.86 2,019,039 -0.57(-2.95%)
Nov 30, 2021 19.95 20.14 18.68 19.43 1,837,266 -0.64(-3.18%)
Nov 29, 2021 21.08 21.39 19.66 20.07 1,596,541 -0.88(-4.18%)
Nov 26, 2021 20.54 21.26 19.95 20.94 1,108,268 +0.18(+0.86%)
Nov 24, 2021 21.51 21.51 20.51 20.76 1,329,577 -0.61(-2.84%)
Nov 23, 2021 21.92 22.46 20.76 21.37 1,921,256 -1.18(-5.21%)
Nov 22, 2021 21.41 22.65 20.99 22.55 2,732,902 +1.56(+7.41%)
Nov 19, 2021 23.30 23.54 20.65 20.99 5,753,320 -3.01(-12.56%)
Nov 18, 2021 23.26 24.26 23.86 24.01 2,024,489 +0.75(+3.24%)
Nov 17, 2021 23.84 24.53 23.20 23.25 2,296,496 -0.92(-3.79%)
Nov 16, 2021 26.10 26.33 23.79 24.17 4,932,050 -3.40(-12.35%)
Nov 15, 2021 34.49 34.62 25.52 27.57 9,815,165 -6.92(-20.06%)
Nov 12, 2021 34.49 37.25 31.32 34.49 8,057,511 -0.14(-0.41%)
Nov 11, 2021 30.33 36.34 30.16 34.63 9,060,841 +4.47(+14.83%)
Nov 10, 2021 30.49 30.16 8,672,925 -0.23(-0.75%)
Nov 09, 2021 27.99 30.78 27.21 30.39 6,117,311 +3.02(+11.03%)
Nov 08, 2021 24.88 28.68 24.48 27.37 7,228,829 +3.61(+15.20%)
Nov 05, 2021 23.60 24.60 22.12 23.76 6,547,705 -1.11(-4.46%)
Nov 04, 2021 27.55 33.38 24.37 24.87 30,885,490 +0.06(+0.25%)
Nov 03, 2021 20.31 25.24 20.01 24.81 11,631,092 +3.16(+14.59%)
Nov 02, 2021 20.03 21.97 19.36 21.65 3,558,493 +1.64(+8.21%)
Nov 01, 2021 19.08 20.11 19.57 20.01 1,074,477 +1.10(+5.83%)
Oct 29, 2021 18.77 19.23 18.53 18.90 771,978 +0.06(+0.33%)
Oct 28, 2021 18.92 19.34 18.71 18.84 896,816 +0.04(+0.21%)
Oct 27, 2021 19.47 19.67 18.68 18.80 935,888 -0.66(-3.37%)
Oct 26, 2021 21.06 19.46 1,543,152 -1.37(-6.57%)
Oct 25, 2021 18.78 20.95 20.83 2,200,355 +1.78(+9.36%)
Oct 22, 2021 18.75 19.22 18.57 19.04 680,673 -0.02(-0.08%)
Oct 21, 2021 18.29 19.26 18.22 19.06 800,971 +0.74(+4.05%)
Oct 20, 2021 18.68 18.89 18.16 18.32 902,750 -0.37(-1.97%)
Oct 19, 2021 19.33 19.34 18.64 18.68 720,546 -0.47(-2.45%)
Oct 18, 2021 18.72 19.31 18.37 19.15 819,327 +0.45(+2.43%)
Oct 15, 2021 19.15 19.39 18.66 18.70 900,863 -0.11(-0.58%)
Oct 14, 2021 19.15 19.18 18.64 18.81 562,461 -0.02(-0.12%)
Oct 13, 2021 18.39 18.99 18.29 18.83 661,417 +0.47(+2.55%)
Oct 12, 2021 18.44 18.67 18.18 18.36 593,604 +0.18(+0.99%)
Oct 11, 2021 19.37 19.57 18.18 18.18 954,891 -0.95(-4.98%)
Oct 08, 2021 19.33 19.68 19.09 19.14 443,611 -0.19(-0.97%)
Oct 07, 2021 19.54 20.01 19.29 19.33 770,244 +0.21(+1.10%)
Oct 06, 2021 18.65 19.37 18.47 19.11 590,168 +0.08(+0.41%)
Oct 05, 2021 19.23 19.75 18.83 19.04 983,264 -0.04(-0.20%)
Oct 04, 2021 18.52 19.19 18.39 19.08 970,071 +0.23(+1.20%)
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.