Skip to main content

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.15 11.79 11.15 11.57 1,711,812 +0.46(+4.18%)
Mar 30, 2021 10.88 11.12 10.55 11.11 1,133,846 +0.31(+2.87%)
Mar 29, 2021 11.01 11.60 10.76 10.80 1,472,505 -0.06(-0.54%)
Mar 26, 2021 10.77 10.90 10.32 10.86 1,154,236 +0.24(+2.29%)
Mar 25, 2021 10.10 10.87 9.960 10.62 1,387,012 +0.27(+2.56%)
Mar 24, 2021 11.36 11.50 10.27 10.35 1,151,595 -0.90(-7.99%)
Mar 23, 2021 12.16 12.28 11.01 11.25 1,058,230 -0.89(-7.35%)
Mar 22, 2021 12.69 13.10 12.00 12.14 1,132,052 -0.46(-3.68%)
Mar 19, 2021 11.54 12.62 11.36 12.61 2,356,492 +0.94(+8.09%)
Mar 18, 2021 11.77 12.41 11.53 11.66 1,171,037 -0.19(-1.62%)
Mar 17, 2021 11.50 12.27 11.35 11.85 1,578,810 +0.28(+2.42%)
Mar 16, 2021 11.77 11.77 11.16 11.57 945,197 -0.15(-1.32%)
Mar 15, 2021 11.01 11.94 10.96 11.73 1,765,851 +0.74(+6.78%)
Mar 12, 2021 11.15 11.40 10.85 10.98 889,992 -0.15(-1.39%)
Mar 11, 2021 11.04 11.26 10.65 11.14 1,002,409 +0.29(+2.72%)
Mar 10, 2021 11.15 11.57 10.80 10.84 1,651,251 -0.05(-0.47%)
Mar 09, 2021 10.43 11.16 10.15 10.90 1,700,934 +0.39(+3.75%)
Mar 08, 2021 10.12 10.53 9.706 10.50 1,715,044 +0.87(+9.06%)
Mar 05, 2021 9.415 9.633 8.181 9.629 2,566,200 +0.38(+4.06%)
Mar 04, 2021 9.998 10.39 9.005 9.253 2,714,257 -0.74(-7.38%)
Mar 03, 2021 11.14 11.74 9.786 9.990 2,977,216 -0.75(-7.00%)
Mar 02, 2021 10.91 11.24 10.60 10.74 1,391,951 -0.07(-0.67%)
Mar 01, 2021 10.20 11.04 10.11 10.81 1,314,587 +0.96(+9.78%)
Feb 26, 2021 10.37 10.67 9.852 9.852 926,748 -0.45(-4.32%)
Feb 25, 2021 10.79 11.22 10.12 10.30 1,148,113 -0.48(-4.47%)
Feb 24, 2021 10.63 10.89 10.30 10.78 670,507 +0.32(+3.07%)
Feb 23, 2021 10.69 10.85 9.545 10.46 1,195,470 -0.54(-4.91%)
Feb 22, 2021 11.05 11.44 10.90 11.00 770,676 -0.18(-1.63%)
Feb 19, 2021 10.95 11.64 10.91 11.18 924,555 +0.40(+3.72%)
Feb 18, 2021 11.30 11.43 10.46 10.78 1,384,473 -0.75(-6.52%)
Feb 17, 2021 11.54 11.65 10.98 11.53 1,141,940 -0.26(-2.23%)
Feb 16, 2021 11.57 12.10 11.25 11.79 1,358,699 +0.40(+3.52%)
Feb 12, 2021 11.49 11.81 11.20 11.39 695,437 -0.19(-1.64%)
Feb 11, 2021 11.49 11.86 11.08 11.58 926,439 +0.18(+1.60%)
Feb 10, 2021 11.45 11.59 10.95 11.40 991,351 +0.10(+0.90%)
Feb 09, 2021 11.06 11.68 10.82 11.30 965,212 +0.23(+2.04%)
Feb 08, 2021 11.38 11.57 10.69 11.07 1,601,514 -0.13(-1.17%)
Feb 05, 2021 10.96 11.68 10.77 11.20 1,619,034 +0.36(+3.30%)
Feb 04, 2021 10.58 10.90 10.41 10.84 1,230,216 +0.38(+3.63%)
Feb 03, 2021 10.29 10.81 10.21 10.46 1,126,125 +0.24(+2.36%)
Feb 02, 2021 10.49 10.68 9.574 10.22 1,514,793 -0.09(-0.92%)
Feb 01, 2021 9.837 10.65 9.677 10.32 2,000,402 +0.82(+8.60%)
Jan 29, 2021 9.480 10.57 9.392 9.501 2,520,842 +0.25(+2.68%)
Jan 28, 2021 9.144 9.516 8.991 9.253 945,448 +0.05(+0.56%)
Jan 27, 2021 9.217 9.742 8.830 9.202 1,081,717 +0.03(+0.32%)
Jan 26, 2021 9.261 9.436 8.691 9.173 1,135,027 +0.02(+0.24%)
Jan 25, 2021 9.129 10.22 8.969 9.151 1,944,452 +0.30(+3.38%)
Jan 22, 2021 8.604 8.874 8.224 8.852 985,945 +0.12(+1.42%)
Jan 21, 2021 8.757 9.053 8.545 8.728 1,262,426 +0.09(+1.01%)
Jan 20, 2021 8.078 8.706 8.064 8.640 1,289,089 +0.61(+7.64%)
Jan 19, 2021 8.436 8.436 7.852 8.027 1,374,193 -0.15(-1.87%)
Jan 15, 2021 8.319 8.648 8.078 8.181 1,055,010 -0.14(-1.67%)
Jan 14, 2021 8.706 8.786 8.159 8.319 2,235,585 -0.16(-1.89%)
Jan 13, 2021 10.01 10.18 8.458 8.480 2,763,070 -0.93(-9.92%)
Jan 12, 2021 8.998 9.793 8.998 9.414 1,292,777 +0.45(+4.96%)
Jan 11, 2021 8.830 9.355 8.779 8.969 1,330,154 +0.04(+0.49%)
Jan 08, 2021 8.940 9.005 8.421 8.925 970,872 +0.06(+0.66%)
Jan 07, 2021 8.794 9.115 8.735 8.867 1,236,992 +0.19(+2.19%)
Jan 06, 2021 8.013 8.801 7.925 8.677 1,911,893 +0.65(+8.09%)
Jan 05, 2021 7.356 8.246 7.334 8.027 899,988 +0.61(+8.27%)
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.