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

Big 5 Sporting (NQ: BGFV )

3.470 +0.210 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Sep 30, 2022 9.151 9.577 8.776 9.151 425,591 -0.20(-2.10%)
Sep 29, 2022 9.500 9.603 9.253 9.347 315,018 -0.33(-3.43%)
Sep 28, 2022 9.219 9.765 9.236 9.679 312,029 +0.37(+3.93%)
Sep 27, 2022 9.142 9.407 9.057 9.313 293,743 +0.32(+3.50%)
Sep 26, 2022 9.032 9.739 8.955 8.998 482,513 -0.13(-1.40%)
Sep 23, 2022 9.338 9.338 8.998 9.125 343,088 -0.22(-2.37%)
Sep 22, 2022 9.432 9.509 9.270 9.347 292,816 -0.13(-1.35%)
Sep 21, 2022 9.620 9.858 9.432 9.475 207,441 -0.14(-1.42%)
Sep 20, 2022 9.901 9.901 9.526 9.611 245,787 -0.36(-3.59%)
Sep 19, 2022 9.799 10.05 9.799 9.969 217,448 +0.00(+0.00%)
Sep 16, 2022 10.28 10.28 9.804 9.969 474,465 -0.28(-2.74%)
Sep 15, 2022 10.26 10.60 10.17 10.25 290,968 +0.02(+0.17%)
Sep 14, 2022 10.36 10.56 10.00 10.23 277,995 -0.05(-0.50%)
Sep 13, 2022 10.16 10.43 10.10 10.28 364,988 -0.15(-1.47%)
Sep 12, 2022 10.64 10.86 10.40 10.44 328,065 -0.13(-1.21%)
Sep 09, 2022 10.31 10.57 10.31 10.57 309,121 +0.36(+3.51%)
Sep 08, 2022 9.884 10.23 9.790 10.21 320,393 +0.17(+1.70%)
Sep 07, 2022 9.747 10.14 9.645 10.04 405,358 +0.23(+2.35%)
Sep 06, 2022 10.05 10.11 9.747 9.807 395,372 -0.27(-2.70%)
Sep 02, 2022 10.45 10.47 9.952 10.08 367,450 -0.24(-2.31%)
Sep 01, 2022 10.22 10.45 9.986 10.32 538,855 -0.11(-1.06%)
Aug 31, 2022 10.61 10.63 10.16 10.43 703,275 -0.04(-0.41%)
Aug 30, 2022 10.25 10.55 10.03 10.47 1,049,783 +0.28(+2.70%)
Aug 29, 2022 10.16 10.36 10.13 10.20 308,367 -0.13(-1.21%)
Aug 26, 2022 10.51 10.77 10.12 10.32 669,313 -0.09(-0.88%)
Aug 25, 2022 9.979 10.44 9.929 10.41 368,363 +0.42(+4.18%)
Aug 24, 2022 10.27 10.27 9.879 9.996 662,579 -0.32(-3.08%)
Aug 23, 2022 10.53 10.55 10.28 10.31 685,144 -0.09(-0.88%)
Aug 22, 2022 10.35 10.56 10.14 10.40 556,204 -0.19(-1.81%)
Aug 19, 2022 10.70 10.83 10.48 10.60 584,816 -0.28(-2.53%)
Aug 18, 2022 11.53 11.77 10.63 10.87 1,058,435 -0.98(-8.25%)
Aug 17, 2022 12.67 12.69 11.77 11.85 1,156,834 -1.04(-8.10%)
Aug 16, 2022 11.42 13.03 11.31 12.89 2,317,988 +1.63(+14.46%)
Aug 15, 2022 11.02 11.28 10.88 11.27 389,357 +0.21(+1.89%)
Aug 12, 2022 10.69 11.08 10.46 11.06 479,479 +0.51(+4.83%)
Aug 11, 2022 10.40 11.04 10.40 10.55 522,067 +0.24(+2.35%)
Aug 10, 2022 10.25 10.40 10.05 10.30 650,552 +0.34(+3.44%)
Aug 09, 2022 10.83 11.00 9.870 9.962 938,455 -1.07(-9.69%)
Aug 08, 2022 9.294 11.04 9.294 11.03 1,490,037 +1.83(+19.87%)
Aug 05, 2022 9.520 9.653 9.144 9.202 865,457 -0.41(-4.26%)
Aug 04, 2022 10.10 10.17 9.603 9.612 837,294 -0.54(-5.35%)
Aug 03, 2022 9.929 10.29 9.407 10.15 2,357,095 -0.58(-5.37%)
Aug 02, 2022 10.71 11.09 10.61 10.73 1,048,233 -0.03(-0.31%)
Aug 01, 2022 10.72 11.01 10.55 10.76 773,763 +0.03(+0.23%)
Jul 29, 2022 10.46 10.75 10.37 10.74 380,229 +0.33(+3.13%)
Jul 28, 2022 10.36 10.47 10.05 10.41 261,491 +0.10(+0.97%)
Jul 27, 2022 10.28 10.40 10.03 10.31 351,243 +0.13(+1.23%)
Jul 26, 2022 10.32 10.42 9.896 10.19 552,124 -0.38(-3.56%)
Jul 25, 2022 10.86 11.08 10.45 10.56 731,773 -0.20(-1.86%)
Jul 22, 2022 10.61 10.78 10.38 10.76 488,613 +0.23(+2.14%)
Jul 21, 2022 10.47 10.59 10.13 10.54 228,742 -0.05(-0.47%)
Jul 20, 2022 10.16 10.62 10.03 10.59 476,038 +0.43(+4.28%)
Jul 19, 2022 9.996 10.34 9.996 10.15 510,656 +0.27(+2.70%)
Jul 18, 2022 10.12 10.31 9.820 9.887 469,060 -0.15(-1.50%)
Jul 15, 2022 10.07 10.20 9.766 10.04 692,200 +0.17(+1.69%)
Jul 14, 2022 9.754 9.894 9.579 9.870 224,826 -0.12(-1.17%)
Jul 13, 2022 9.628 10.06 9.578 9.987 320,748 +0.23(+2.31%)
Jul 12, 2022 9.728 9.979 9.641 9.762 310,788 -0.01(-0.09%)
Jul 11, 2022 9.937 10.14 9.703 9.770 369,984 -0.27(-2.66%)
Jul 08, 2022 9.670 10.11 9.566 10.04 528,858 +0.36(+3.71%)
Jul 07, 2022 9.169 9.695 9.169 9.678 443,801 +0.59(+6.53%)
Jul 06, 2022 9.587 9.703 9.035 9.085 573,493 -0.47(-4.90%)
Jul 05, 2022 9.177 9.578 8.973 9.553 622,547 +0.36(+3.91%)
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.