Skip to main content

Big 5 Sporting (NQ: BGFV )

4.010 +0.050 (+1.26%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.694 5.540 4.687 5.452 5,389,052 +0.76(+16.15%)
Sep 29, 2020 4.658 4.891 4.490 4.694 1,345,512 +0.04(+0.94%)
Sep 28, 2020 4.388 4.665 4.293 4.650 1,369,151 +0.31(+7.23%)
Sep 25, 2020 4.184 4.366 4.126 4.337 1,159,154 +0.16(+3.84%)
Sep 24, 2020 4.446 4.454 4.140 4.177 1,828,716 -0.30(-6.68%)
Sep 23, 2020 4.505 4.731 4.432 4.475 2,519,606 +0.00(+0.00%)
Sep 22, 2020 4.723 4.723 4.242 4.475 1,702,744 -0.17(-3.76%)
Sep 21, 2020 4.803 4.876 4.432 4.650 1,422,342 -0.28(-5.76%)
Sep 18, 2020 4.614 5.226 4.552 4.935 2,556,890 +0.36(+7.80%)
Sep 17, 2020 4.162 4.650 4.140 4.577 1,589,721 +0.31(+7.17%)
Sep 16, 2020 4.228 4.410 4.075 4.271 1,350,466 +0.04(+0.86%)
Sep 15, 2020 4.118 4.300 3.994 4.235 1,044,472 +0.15(+3.75%)
Sep 14, 2020 4.410 4.461 3.994 4.082 1,659,812 -0.35(-7.89%)
Sep 11, 2020 4.519 4.665 4.349 4.432 1,219,657 -0.01(-0.33%)
Sep 10, 2020 4.177 4.556 4.118 4.446 1,539,804 +0.30(+7.21%)
Sep 09, 2020 4.060 4.191 3.951 4.147 769,242 +0.17(+4.40%)
Sep 08, 2020 4.118 4.118 3.943 3.972 907,752 -0.20(-4.72%)
Sep 04, 2020 4.206 4.330 3.941 4.169 1,274,672 +0.03(+0.70%)
Sep 03, 2020 4.351 4.505 4.067 4.140 1,231,558 -0.24(-5.49%)
Sep 02, 2020 4.461 4.475 4.155 4.381 1,583,146 +0.01(+0.17%)
Sep 01, 2020 4.249 4.439 4.206 4.373 909,065 +0.07(+1.52%)
Aug 31, 2020 4.577 4.577 4.213 4.308 1,778,739 -0.22(-4.83%)
Aug 28, 2020 4.505 4.699 4.469 4.526 1,685,667 +0.03(+0.64%)
Aug 27, 2020 4.856 4.856 4.412 4.498 2,101,360 -0.42(-8.47%)
Aug 26, 2020 4.555 4.928 4.419 4.914 3,053,100 +0.62(+14.55%)
Aug 25, 2020 4.376 4.412 4.196 4.290 932,121 -0.06(-1.48%)
Aug 24, 2020 4.534 4.648 4.204 4.354 2,332,958 -0.13(-2.88%)
Aug 21, 2020 4.871 4.942 4.455 4.483 1,772,934 -0.40(-8.22%)
Aug 20, 2020 4.713 4.950 4.605 4.885 1,538,240 +0.07(+1.49%)
Aug 19, 2020 4.469 4.835 4.433 4.813 1,559,308 +0.34(+7.53%)
Aug 18, 2020 4.663 4.727 4.404 4.476 1,736,793 -0.17(-3.70%)
Aug 17, 2020 4.885 4.935 4.569 4.648 1,286,521 -0.12(-2.56%)
Aug 14, 2020 4.555 5.064 4.541 4.770 2,653,546 +0.16(+3.58%)
Aug 13, 2020 4.670 4.799 4.455 4.605 1,319,630 -0.09(-1.98%)
Aug 12, 2020 4.849 4.986 4.526 4.699 2,222,817 -0.09(-1.95%)
Aug 11, 2020 5.337 5.359 4.734 4.792 3,574,994 -0.60(-11.05%)
Aug 10, 2020 5.739 5.796 5.179 5.387 2,926,555 -0.22(-3.84%)
Aug 07, 2020 4.519 6.076 4.519 5.602 12,651,986 +1.14(+25.56%)
Aug 06, 2020 4.218 4.627 4.168 4.462 3,248,752 +0.20(+4.71%)
Aug 05, 2020 4.039 4.383 4.031 4.261 2,491,236 +0.29(+7.22%)
Aug 04, 2020 3.945 4.125 3.924 3.974 1,221,545 +0.04(+0.91%)
Aug 03, 2020 4.031 4.297 3.881 3.938 2,204,179 -0.08(-1.96%)
Jul 31, 2020 4.247 4.433 3.727 4.017 4,248,880 -0.04(-1.06%)
Jul 30, 2020 4.498 4.935 4.003 4.060 5,029,861 -0.66(-13.98%)
Jul 29, 2020 4.455 4.971 3.974 4.720 21,106,526 +1.51(+47.20%)
Jul 28, 2020 3.300 3.443 3.120 3.207 5,755,798 -0.09(-2.61%)
Jul 27, 2020 3.178 3.336 2.762 3.293 2,870,296 +0.13(+4.08%)
Jul 24, 2020 2.833 3.198 2.740 3.163 2,372,230 +0.29(+9.98%)
Jul 23, 2020 2.998 3.063 2.654 2.877 2,582,650 -0.24(-7.60%)
Jul 22, 2020 2.561 3.142 2.511 3.113 3,313,549 +0.55(+21.57%)
Jul 21, 2020 2.690 2.776 2.482 2.561 2,254,533 -0.04(-1.38%)
Jul 20, 2020 2.252 2.618 2.181 2.597 3,082,091 +0.34(+15.29%)
Jul 17, 2020 2.138 2.274 2.120 2.252 1,545,985 +0.11(+5.37%)
Jul 16, 2020 1.980 2.152 1.958 2.138 1,295,955 +0.12(+6.05%)
Jul 15, 2020 1.973 2.030 1.872 2.016 1,223,079 +0.14(+7.25%)
Jul 14, 2020 1.808 1.901 1.765 1.879 1,069,109 +0.05(+2.75%)
Jul 13, 2020 1.908 2.016 1.801 1.829 2,722,961 -0.08(-4.14%)
Jul 10, 2020 1.922 2.116 1.851 1.908 5,357,417 -0.01(-0.75%)
Jul 09, 2020 2.274 2.410 1.765 1.922 51,913,292 +0.55(+39.58%)
Jul 08, 2020 1.341 1.393 1.291 1.377 908,371 +0.05(+3.78%)
Jul 07, 2020 1.363 1.377 1.327 1.327 346,201 -0.06(-4.64%)
Jul 06, 2020 1.399 1.406 1.327 1.392 502,128 +0.03(+2.10%)
Jul 02, 2020 1.413 1.413 1.341 1.363 305,711 +0.00(+0.00%)
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.