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

Big 5 Sporting (NQ: BGFV )

3.420 +0.070 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 7.516 7.516 7.516 714,739 -0.10(-1.35%)
Dec 30, 2020 7.678 7.855 7.612 7.619 714,739 -0.01(-0.19%)
Dec 29, 2020 8.171 8.208 7.472 7.634 1,113,647 -0.59(-7.16%)
Dec 28, 2020 8.201 8.546 8.090 8.223 1,100,292 +0.17(+2.10%)
Dec 24, 2020 8.561 8.620 7.921 8.053 777,985 -0.52(-6.01%)
Dec 23, 2020 8.863 8.981 8.208 8.569 1,524,862 -0.13(-1.44%)
Dec 22, 2020 7.663 8.775 7.656 8.694 2,892,540 +1.30(+17.51%)
Dec 21, 2020 6.780 7.545 6.736 7.398 2,261,985 +0.62(+9.12%)
Dec 18, 2020 6.603 6.883 6.566 6.780 3,005,848 +0.18(+2.79%)
Dec 17, 2020 6.360 6.625 6.264 6.596 899,646 +0.24(+3.70%)
Dec 16, 2020 6.375 6.677 6.353 6.360 1,012,622 +0.01(+0.12%)
Dec 15, 2020 5.977 6.375 5.896 6.353 1,077,803 +0.40(+6.68%)
Dec 14, 2020 5.977 6.029 5.705 5.955 1,110,835 -0.07(-1.10%)
Dec 11, 2020 6.294 6.375 5.947 6.022 1,661,931 -0.42(-6.51%)
Dec 10, 2020 6.677 6.736 6.191 6.441 1,483,764 -0.32(-4.79%)
Dec 09, 2020 6.794 6.986 6.625 6.765 1,289,507 +0.04(+0.66%)
Dec 08, 2020 6.691 6.758 6.559 6.721 803,853 -0.04(-0.54%)
Dec 07, 2020 6.979 6.979 6.603 6.758 1,026,601 -0.13(-1.82%)
Dec 04, 2020 6.942 7.111 6.817 6.883 756,250 -0.02(-0.32%)
Dec 03, 2020 6.912 7.207 6.802 6.905 1,063,720 +0.07(+0.97%)
Dec 02, 2020 6.875 6.898 6.316 6.839 1,125,953 -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.