Skip to main content

Big 5 Sporting (NQ: BGFV )

4.015 +0.055 (+1.39%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.79 21.79 19.72 21.73 3,611,453 -0.04(-0.18%)
Aug 30, 2021 18.94 22.61 18.44 21.77 7,146,943 +3.34(+18.12%)
Aug 27, 2021 18.35 18.72 17.99 18.43 1,271,213 +0.12(+0.63%)
Aug 26, 2021 18.47 18.67 17.30 18.32 2,627,882 -0.47(-2.52%)
Aug 25, 2021 19.45 19.86 18.33 18.79 3,815,001 +0.66(+3.63%)
Aug 24, 2021 17.43 18.52 17.28 18.13 1,165,110 +0.76(+4.37%)
Aug 23, 2021 17.60 17.84 16.98 17.37 1,108,672 +0.05(+0.27%)
Aug 20, 2021 16.63 17.41 16.50 17.32 1,246,382 +0.78(+4.73%)
Aug 19, 2021 16.38 16.71 15.85 16.54 940,282 +0.27(+1.67%)
Aug 18, 2021 16.19 16.81 16.02 16.27 999,960 +0.16(+0.96%)
Aug 17, 2021 16.97 17.04 15.74 16.12 1,649,409 -0.91(-5.33%)
Aug 16, 2021 16.79 17.50 16.78 17.02 1,190,824 -0.15(-0.86%)
Aug 13, 2021 18.45 18.46 16.98 17.17 1,679,532 -1.29(-7.01%)
Aug 12, 2021 19.22 19.53 18.39 18.46 975,374 -0.60(-3.17%)
Aug 11, 2021 18.77 19.16 18.36 19.07 1,000,095 +0.16(+0.86%)
Aug 10, 2021 17.82 19.25 17.63 18.91 1,731,973 +1.13(+6.36%)
Aug 09, 2021 17.81 18.12 17.17 17.77 1,011,535 -0.04(-0.22%)
Aug 06, 2021 17.74 18.29 17.61 17.81 1,545,720 -0.02(-0.09%)
Aug 05, 2021 17.04 18.28 16.85 17.83 2,503,643 +1.05(+6.28%)
Aug 04, 2021 18.77 19.00 15.96 16.77 5,366,156 -1.74(-9.41%)
Aug 03, 2021 18.04 18.72 17.13 18.52 3,166,521 +0.67(+3.73%)
Aug 02, 2021 17.14 18.30 17.05 17.85 1,731,387 +0.87(+5.11%)
Jul 30, 2021 17.06 17.62 16.64 16.98 1,085,973 -0.46(-2.62%)
Jul 29, 2021 17.29 17.86 16.97 17.44 1,248,757 +0.37(+2.18%)
Jul 28, 2021 16.84 17.45 16.76 17.07 871,861 +0.50(+2.99%)
Jul 27, 2021 17.40 17.43 15.93 16.57 2,233,931 -1.25(-7.00%)
Jul 26, 2021 18.12 18.68 17.64 17.82 1,384,153 -0.08(-0.43%)
Jul 23, 2021 18.08 18.29 17.52 17.90 1,132,275 -0.05(-0.26%)
Jul 22, 2021 18.69 18.79 17.35 17.94 1,197,915 -0.72(-3.86%)
Jul 21, 2021 17.63 18.90 17.43 18.67 1,519,451 +1.67(+9.80%)
Jul 20, 2021 16.27 17.15 15.97 17.00 1,234,337 +0.93(+5.79%)
Jul 19, 2021 15.91 16.22 15.43 16.07 1,357,024 -0.43(-2.58%)
Jul 16, 2021 17.28 17.99 16.18 16.50 1,543,053 -0.71(-4.14%)
Jul 15, 2021 17.92 18.44 16.83 17.21 1,288,140 -0.81(-4.51%)
Jul 14, 2021 18.48 18.93 17.91 18.02 593,448 -0.27(-1.48%)
Jul 13, 2021 19.06 19.12 18.21 18.29 773,655 -0.92(-4.80%)
Jul 12, 2021 19.62 19.97 18.80 19.22 1,019,138 -0.43(-2.21%)
Jul 09, 2021 19.35 19.88 19.11 19.65 883,474 +0.70(+3.68%)
Jul 08, 2021 18.00 19.47 17.46 18.95 1,536,883 +0.31(+1.66%)
Jul 07, 2021 18.52 18.92 17.94 18.64 1,365,200 +0.02(+0.12%)
Jul 06, 2021 20.04 20.07 18.12 18.62 2,231,711 -1.42(-7.08%)
Jul 02, 2021 20.85 20.91 19.64 20.04 1,458,552 -0.81(-3.87%)
Jul 01, 2021 19.73 21.13 19.73 20.84 1,648,602 +0.95(+4.75%)
Jun 30, 2021 19.37 20.18 19.18 19.90 1,622,701 +0.57(+2.93%)
Jun 29, 2021 19.77 19.93 18.86 19.33 1,107,403 -0.38(-1.93%)
Jun 28, 2021 19.80 20.37 19.46 19.71 1,100,604 -0.16(-0.82%)
Jun 25, 2021 20.39 21.00 19.65 19.87 4,565,881 -0.31(-1.54%)
Jun 24, 2021 21.06 21.20 19.85 20.18 1,220,012 -0.88(-4.16%)
Jun 23, 2021 20.73 21.32 20.46 21.06 1,089,658 +0.33(+1.57%)
Jun 22, 2021 20.15 20.88 19.76 20.73 1,300,902 +0.52(+2.57%)
Jun 21, 2021 19.59 20.71 19.50 20.21 1,642,357 +0.94(+4.86%)
Jun 18, 2021 19.37 20.15 19.09 19.28 2,174,084 -0.47(-2.39%)
Jun 17, 2021 20.49 20.52 19.21 19.75 1,545,722 -0.74(-3.63%)
Jun 16, 2021 20.87 20.86 19.78 20.49 1,456,481 -0.31(-1.49%)
Jun 15, 2021 22.12 22.30 20.49 20.80 1,810,459 -1.60(-7.13%)
Jun 14, 2021 22.60 23.13 22.07 22.40 760,840 -0.23(-1.03%)
Jun 11, 2021 21.84 22.93 21.69 22.63 1,124,603 +0.40(+1.81%)
Jun 10, 2021 24.29 24.45 21.95 22.23 1,806,648 -1.98(-8.19%)
Jun 09, 2021 24.24 24.48 23.18 24.21 1,025,852 -0.27(-1.11%)
Jun 08, 2021 23.28 24.79 22.85 24.48 1,774,227 +1.32(+5.69%)
Jun 07, 2021 23.87 24.40 22.60 23.17 2,052,327 -0.53(-2.26%)
Jun 04, 2021 27.29 27.46 22.57 23.70 3,844,518 -3.05(-11.41%)
Jun 03, 2021 26.72 29.25 26.18 26.75 2,388,380 -0.26(-0.98%)
Jun 02, 2021 25.60 27.05 24.35 27.02 1,664,184 +1.84(+7.33%)
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.