Big 5 Sporting (NQ: BGFV )

19.98 USD +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.82 25.82 22.57 23.04 2,726,265 -2.87(-11.08%)
Sep 29, 2021 26.33 26.45 25.58 25.91 437,720 -0.04(-0.15%)
Sep 28, 2021 26.70 27.13 25.88 25.95 566,798 -0.98(-3.64%)
Sep 27, 2021 26.08 27.20 25.85 26.93 693,706 +1.00(+3.86%)
Sep 24, 2021 26.08 26.45 25.25 25.93 815,748 -0.71(-2.67%)
Sep 23, 2021 27.00 27.65 26.39 26.64 952,317 -0.11(-0.41%)
Sep 22, 2021 25.22 27.01 25.16 26.75 1,097,561 +1.72(+6.87%)
Sep 21, 2021 25.45 26.07 24.24 25.03 938,726 -0.31(-1.22%)
Sep 20, 2021 23.84 25.50 23.51 25.34 1,147,993 +0.36(+1.44%)
Sep 17, 2021 24.63 25.91 24.55 24.98 1,947,090 +0.43(+1.75%)
Sep 16, 2021 25.55 25.60 24.53 24.55 1,069,361 -0.77(-3.04%)
Sep 15, 2021 25.09 25.61 24.40 25.32 895,970 +0.36(+1.44%)
Sep 14, 2021 26.33 26.41 24.58 24.96 1,294,827 -1.17(-4.48%)
Sep 13, 2021 28.10 28.46 26.00 26.13 1,614,766 -1.72(-6.18%)
Sep 10, 2021 28.82 29.25 27.37 27.85 1,423,576 -1.14(-3.93%)
Sep 09, 2021 27.78 30.05 26.51 28.99 3,087,409 +1.21(+4.36%)
Sep 08, 2021 30.50 30.50 27.40 27.78 1,982,733 -2.85(-9.30%)
Sep 07, 2021 31.61 32.42 29.25 30.63 2,057,178 -0.98(-3.10%)
Sep 03, 2021 30.20 31.95 29.34 31.61 2,073,844 +1.45(+4.81%)
Sep 02, 2021 32.03 35.45 29.09 30.16 7,634,103 -1.87(-5.84%)
Sep 01, 2021 28.35 32.25 26.38 32.03 4,817,352 +4.23(+15.22%)
Aug 31, 2021 27.87 27.87 25.22 27.80 2,823,324 -0.30(-1.07%)
Aug 30, 2021 24.45 29.18 23.80 28.10 5,537,554 +4.31(+18.12%)
Aug 27, 2021 23.68 24.16 23.22 23.79 984,954 +0.15(+0.63%)
Aug 26, 2021 23.84 24.09 22.33 23.64 2,036,121 -0.61(-2.52%)
Aug 25, 2021 25.10 25.63 23.66 24.25 2,955,918 +0.85(+3.63%)
Aug 24, 2021 22.49 23.90 22.30 23.40 902,744 +0.98(+4.37%)
Aug 23, 2021 22.72 23.03 21.92 22.42 859,015 +0.06(+0.27%)
Aug 20, 2021 21.46 22.47 21.29 22.36 965,715 +1.01(+4.73%)
Aug 19, 2021 21.14 21.57 20.46 21.35 728,544 +0.35(+1.67%)
Aug 18, 2021 20.90 21.70 20.67 21.00 774,784 +0.20(+0.96%)
Aug 17, 2021 21.90 21.99 20.31 20.80 1,277,986 -1.17(-5.33%)
Aug 16, 2021 21.67 22.59 21.66 21.97 922,668 -0.19(-0.86%)
Aug 13, 2021 23.81 23.83 21.92 22.16 1,301,326 -1.67(-7.01%)
Aug 12, 2021 24.80 25.20 23.74 23.83 755,734 -0.78(-3.17%)
Aug 11, 2021 24.23 24.73 23.70 24.61 774,888 +0.21(+0.86%)
Aug 10, 2021 23.00 24.84 22.75 24.40 1,341,958 +1.46(+6.36%)
Aug 09, 2021 22.99 23.38 22.16 22.94 783,752 -0.05(-0.22%)
Aug 06, 2021 22.89 23.61 22.73 22.99 1,197,646 -0.02(-0.09%)
Aug 05, 2021 21.99 23.59 21.75 23.01 1,939,859 +1.36(+6.28%)
Aug 04, 2021 24.23 24.52 20.60 21.65 4,157,775 -2.25(-9.41%)
Aug 03, 2021 23.28 24.16 22.11 23.90 2,453,466 +0.86(+3.73%)
Aug 02, 2021 22.12 23.62 22.00 23.04 1,341,504 +1.12(+5.11%)
Jul 30, 2021 22.02 22.74 21.48 21.92 841,428 -0.59(-2.62%)
Jul 29, 2021 22.31 23.05 21.90 22.51 967,555 +0.48(+2.18%)
Jul 28, 2021 21.73 22.52 21.63 22.03 675,531 +0.64(+2.99%)
Jul 27, 2021 22.46 22.49 20.57 21.39 1,730,882 -1.61(-7.00%)
Jul 26, 2021 23.39 24.11 22.77 23.00 1,072,462 -0.10(-0.43%)
Jul 23, 2021 23.34 23.60 22.61 23.10 877,303 -0.06(-0.26%)
Jul 22, 2021 24.12 24.25 22.39 23.16 928,162 -0.93(-3.86%)
Jul 21, 2021 22.76 24.39 22.50 24.09 1,177,293 +2.15(+9.80%)
Jul 20, 2021 21.00 22.14 20.61 21.94 956,382 +1.20(+5.79%)
Jul 19, 2021 20.53 20.93 19.92 20.74 1,051,442 -0.55(-2.58%)
Jul 16, 2021 22.30 23.22 20.94 21.29 1,195,580 -0.92(-4.14%)
Jul 15, 2021 23.13 23.80 21.72 22.21 998,070 -1.05(-4.51%)
Jul 14, 2021 23.85 24.43 23.12 23.26 459,812 -0.35(-1.48%)
Jul 13, 2021 24.60 24.68 23.50 23.61 599,439 -1.19(-4.80%)
Jul 12, 2021 25.32 25.77 24.27 24.80 789,643 -0.56(-2.21%)
Jul 09, 2021 24.97 25.65 24.67 25.36 684,529 +0.90(+3.68%)
Jul 08, 2021 23.23 25.13 22.53 24.46 1,190,799 +0.40(+1.66%)
Jul 07, 2021 23.90 24.42 23.15 24.06 1,057,777 +0.03(+0.12%)
Jul 06, 2021 25.86 25.90 23.38 24.03 1,729,162 -1.83(-7.08%)
Jul 02, 2021 26.91 26.99 25.35 25.86 1,130,107 -1.04(-3.87%)
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.