Skip to main content

Big 5 Sporting (NQ: BGFV )

4.010 +0.050 (+1.26%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.40 20.21 19.21 19.93 1,620,258 +0.57(+2.93%)
Jun 29, 2021 19.80 19.96 18.89 19.36 1,105,736 -0.38(-1.93%)
Jun 28, 2021 19.83 20.40 19.48 19.74 1,098,947 -0.16(-0.82%)
Jun 25, 2021 20.42 21.03 19.68 19.90 4,559,009 -0.31(-1.54%)
Jun 24, 2021 21.09 21.23 19.88 20.21 1,218,176 -0.88(-4.16%)
Jun 23, 2021 20.77 21.35 20.49 21.09 1,088,018 +0.33(+1.57%)
Jun 22, 2021 20.18 20.91 19.79 20.77 1,298,944 +0.52(+2.57%)
Jun 21, 2021 19.62 20.74 19.53 20.25 1,639,885 +0.94(+4.86%)
Jun 18, 2021 19.40 20.18 19.12 19.31 2,170,812 -0.47(-2.39%)
Jun 17, 2021 20.52 20.55 19.24 19.78 1,543,396 -0.74(-3.63%)
Jun 16, 2021 20.90 20.90 19.81 20.52 1,454,289 -0.31(-1.49%)
Jun 15, 2021 22.15 22.33 20.52 20.84 1,807,734 -1.60(-7.13%)
Jun 14, 2021 22.64 23.16 22.10 22.43 759,695 -0.23(-1.03%)
Jun 11, 2021 21.88 22.97 21.72 22.67 1,122,911 +0.40(+1.81%)
Jun 10, 2021 24.33 24.48 21.98 22.26 1,803,929 -1.99(-8.19%)
Jun 09, 2021 24.27 24.52 23.22 24.25 1,024,308 -0.27(-1.11%)
Jun 08, 2021 23.32 24.82 22.88 24.52 1,771,557 +1.32(+5.69%)
Jun 07, 2021 23.91 24.44 22.64 23.20 2,049,239 -0.54(-2.26%)
Jun 04, 2021 27.33 27.50 22.60 23.74 3,838,732 -3.06(-11.41%)
Jun 03, 2021 26.76 29.29 26.22 26.79 2,384,785 -0.26(-0.97%)
Jun 02, 2021 25.64 27.09 24.39 27.06 1,661,679 +1.85(+7.33%)
Jun 01, 2021 23.92 25.82 23.92 25.21 1,306,069 +1.35(+5.66%)
May 28, 2021 24.37 24.82 23.19 23.86 1,223,225 -0.58(-2.38%)
May 27, 2021 25.42 25.41 23.64 24.44 1,592,322 -0.63(-2.52%)
May 26, 2021 22.55 25.43 22.38 25.08 2,491,206 +3.00(+13.60%)
May 25, 2021 23.05 24.30 21.33 22.07 2,607,525 -0.38(-1.68%)
May 24, 2021 22.40 22.76 21.61 22.45 1,355,969 +0.38(+1.71%)
May 21, 2021 21.37 23.06 20.83 22.07 2,277,001 +0.66(+3.06%)
May 20, 2021 21.53 21.66 20.28 21.42 1,883,388 -0.34(-1.56%)
May 19, 2021 21.16 21.86 20.64 21.76 1,328,907 -0.42(-1.91%)
May 18, 2021 23.57 23.78 21.46 22.18 2,070,760 -1.24(-5.30%)
May 17, 2021 21.80 23.83 21.40 23.43 2,006,273 +1.74(+8.00%)
May 14, 2021 21.14 22.25 20.83 21.69 1,605,225 +1.15(+5.60%)
May 13, 2021 21.19 22.26 20.06 20.54 1,849,578 -0.23(-1.11%)
May 12, 2021 22.43 23.34 20.52 20.77 2,400,742 -2.05(-8.99%)
May 11, 2021 22.46 22.95 19.72 22.82 4,477,853 -0.46(-1.98%)
May 10, 2021 22.50 25.99 22.09 23.28 7,678,707 +0.71(+3.13%)
May 07, 2021 21.08 22.77 20.23 22.58 3,667,367 +1.53(+7.28%)
May 06, 2021 18.58 21.74 17.94 21.05 7,763,252 +2.45(+13.15%)
May 05, 2021 15.85 19.62 14.95 18.60 11,498,252 +4.42(+31.15%)
May 04, 2021 14.13 14.21 13.21 14.18 1,603,469 -0.11(-0.78%)
May 03, 2021 13.61 14.54 13.36 14.29 1,096,634 +0.67(+4.91%)
Apr 30, 2021 13.62 13.83 13.07 13.62 1,010,975 -0.22(-1.56%)
Apr 29, 2021 13.80 13.99 13.52 13.84 648,939 +0.17(+1.25%)
Apr 28, 2021 13.67 13.71 13.30 13.67 621,454 +0.00(+0.00%)
Apr 27, 2021 13.08 13.98 13.08 13.67 1,047,915 +0.55(+4.20%)
Apr 26, 2021 13.75 14.08 13.02 13.12 1,010,948 -0.29(-2.16%)
Apr 23, 2021 12.50 13.51 12.46 13.41 1,394,226 +1.02(+8.22%)
Apr 22, 2021 12.46 12.85 12.25 12.39 882,066 +0.00(+0.00%)
Apr 21, 2021 11.88 12.55 11.79 12.39 769,992 +0.42(+3.48%)
Apr 20, 2021 12.55 12.73 11.20 11.97 1,497,857 -0.56(-4.45%)
Apr 19, 2021 12.24 12.61 12.19 12.53 797,829 +0.28(+2.24%)
Apr 16, 2021 12.34 12.39 12.01 12.26 627,993 -0.16(-1.26%)
Apr 15, 2021 12.23 12.49 12.09 12.41 1,182,180 +0.22(+1.83%)
Apr 14, 2021 12.41 12.66 12.12 12.19 1,074,315 -0.15(-1.21%)
Apr 13, 2021 12.67 12.94 11.92 12.34 1,187,990 -0.26(-2.07%)
Apr 12, 2021 12.63 13.01 12.43 12.60 847,841 -0.04(-0.29%)
Apr 09, 2021 12.63 13.09 12.48 12.63 830,646 -0.02(-0.18%)
Apr 08, 2021 12.60 12.77 12.02 12.66 1,011,740 +0.25(+2.04%)
Apr 07, 2021 12.51 12.84 12.16 12.40 807,355 -0.10(-0.83%)
Apr 06, 2021 12.64 13.20 12.18 12.51 1,228,853 -0.07(-0.59%)
Apr 05, 2021 12.43 12.73 11.98 12.58 1,255,243 +0.33(+2.67%)
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.