Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.76 10.97 10.52 10.95 252,131 +0.17(+1.55%)
Nov 29, 2022 10.91 10.95 10.67 10.78 326,772 -0.18(-1.66%)
Nov 28, 2022 11.09 11.23 10.83 10.96 294,778 -0.14(-1.25%)
Nov 25, 2022 10.99 11.35 10.99 11.10 153,557 +0.15(+1.34%)
Nov 23, 2022 11.12 11.16 10.87 10.95 293,236 -0.06(-0.55%)
Nov 22, 2022 10.87 11.28 10.87 11.01 284,146 +0.29(+2.74%)
Nov 21, 2022 11.04 11.13 10.66 10.72 334,016 -0.41(-3.73%)
Nov 18, 2022 11.54 11.65 11.13 11.13 224,682 -0.18(-1.60%)
Nov 17, 2022 11.00 11.34 10.84 11.32 204,947 +0.22(+2.03%)
Nov 16, 2022 11.58 11.62 10.86 11.09 311,177 -0.63(-5.38%)
Nov 15, 2022 11.28 12.02 11.28 11.72 611,330 +0.61(+5.44%)
Nov 14, 2022 11.01 11.14 10.79 11.12 363,538 +0.15(+1.34%)
Nov 11, 2022 10.73 11.07 10.63 10.97 367,796 +0.38(+3.59%)
Nov 10, 2022 10.49 11.02 10.46 10.59 463,634 +0.35(+3.46%)
Nov 09, 2022 10.37 10.63 10.09 10.24 331,729 -0.43(-4.05%)
Nov 08, 2022 11.71 11.84 10.37 10.67 656,641 -0.99(-8.46%)
Nov 07, 2022 11.15 11.75 10.76 11.65 409,311 +0.44(+3.93%)
Nov 04, 2022 10.75 11.24 10.72 11.21 379,870 +0.50(+4.68%)
Nov 03, 2022 10.18 10.85 10.16 10.71 416,745 +0.35(+3.34%)
Nov 02, 2022 10.42 10.37 865,324 -0.77(-6.91%)
Nov 01, 2022 11.27 11.38 10.73 11.13 954,973 -0.01(-0.08%)
Oct 31, 2022 11.20 11.58 10.99 11.14 755,570 -0.05(-0.46%)
Oct 28, 2022 11.01 11.30 10.81 11.20 405,132 +0.28(+2.53%)
Oct 27, 2022 10.93 11.24 10.81 10.92 273,990 +0.04(+0.40%)
Oct 26, 2022 10.68 11.13 10.68 10.88 324,081 +0.21(+1.95%)
Oct 25, 2022 10.47 10.89 10.42 10.67 270,426 +0.23(+2.24%)
Oct 24, 2022 10.20 10.45 9.976 10.43 468,168 +0.28(+2.72%)
Oct 21, 2022 10.03 10.34 9.958 10.16 423,400 +0.22(+2.17%)
Oct 20, 2022 9.734 10.18 9.704 9.942 358,326 +0.17(+1.77%)
Oct 19, 2022 9.536 9.791 9.371 9.769 342,965 +0.05(+0.53%)
Oct 18, 2022 9.847 10.07 9.561 9.717 179,395 +0.00(+0.00%)
Oct 17, 2022 9.527 9.769 9.527 9.717 205,317 +0.27(+2.84%)
Oct 14, 2022 9.596 9.682 9.311 9.449 196,335 -0.14(-1.44%)
Oct 13, 2022 9.060 9.596 8.844 9.587 356,860 +0.40(+4.33%)
Oct 12, 2022 9.233 9.242 9.004 9.190 188,648 -0.01(-0.09%)
Oct 11, 2022 9.172 9.449 8.935 9.198 273,283 -0.05(-0.56%)
Oct 10, 2022 9.354 9.475 9.034 9.250 235,560 -0.13(-1.38%)
Oct 07, 2022 9.605 9.668 9.285 9.380 569,589 -0.36(-3.73%)
Oct 06, 2022 9.760 9.985 9.682 9.743 138,650 -0.09(-0.88%)
Oct 05, 2022 9.561 9.855 9.527 9.829 227,580 +0.03(+0.26%)
Oct 04, 2022 9.484 9.829 9.484 9.803 450,799 +0.39(+4.13%)
Oct 03, 2022 9.363 9.553 9.159 9.414 376,887 +0.13(+1.40%)
Sep 30, 2022 9.285 9.717 8.904 9.285 419,459 -0.20(-2.10%)
Sep 29, 2022 9.639 9.743 9.389 9.484 310,479 -0.34(-3.43%)
Sep 28, 2022 9.354 9.908 9.371 9.821 307,533 +0.37(+3.93%)
Sep 27, 2022 9.276 9.544 9.190 9.449 289,511 +0.32(+3.50%)
Sep 26, 2022 9.164 9.881 9.086 9.129 475,560 -0.13(-1.40%)
Sep 23, 2022 9.475 9.475 9.129 9.259 338,144 -0.22(-2.37%)
Sep 22, 2022 9.570 9.648 9.406 9.484 288,597 -0.13(-1.35%)
Sep 21, 2022 9.760 10.00 9.570 9.613 204,452 -0.14(-1.42%)
Sep 20, 2022 10.05 10.05 9.665 9.752 242,245 -0.36(-3.59%)
Sep 19, 2022 9.942 10.20 9.942 10.11 214,315 +0.00(+0.00%)
Sep 16, 2022 10.43 10.43 9.947 10.11 467,629 -0.29(-2.74%)
Sep 15, 2022 10.41 10.75 10.32 10.40 286,775 +0.02(+0.17%)
Sep 14, 2022 10.51 10.71 10.15 10.38 273,990 -0.05(-0.50%)
Sep 13, 2022 10.31 10.58 10.24 10.43 359,729 -0.16(-1.47%)
Sep 12, 2022 10.80 11.01 10.56 10.59 323,338 -0.13(-1.21%)
Sep 09, 2022 10.46 10.73 10.46 10.72 304,667 +0.36(+3.51%)
Sep 08, 2022 10.03 10.38 9.933 10.36 315,777 +0.17(+1.70%)
Sep 07, 2022 9.890 10.29 9.786 10.18 399,517 +0.23(+2.35%)
Sep 06, 2022 10.20 10.25 9.890 9.950 389,675 -0.28(-2.70%)
Sep 02, 2022 10.61 10.62 10.10 10.23 362,156 -0.24(-2.31%)
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.