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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2022 7.637 7.846 7.637 7.689 489,076 -0.12(-1.56%)
Dec 29, 2022 7.437 7.915 7.358 7.811 406,652 +0.43(+5.78%)
Dec 28, 2022 7.715 7.759 7.280 7.384 703,213 -0.37(-4.72%)
Dec 27, 2022 7.915 7.924 7.637 7.750 514,066 -0.17(-2.09%)
Dec 23, 2022 7.985 8.011 7.767 7.915 616,689 -0.05(-0.66%)
Dec 22, 2022 8.098 8.098 7.863 7.968 511,557 -0.19(-2.35%)
Dec 21, 2022 8.142 8.300 8.072 8.159 583,945 +0.17(+2.07%)
Dec 20, 2022 8.290 8.374 7.985 7.994 576,780 -0.33(-3.97%)
Dec 19, 2022 8.734 8.802 8.307 8.325 567,106 -0.44(-4.97%)
Dec 16, 2022 8.969 9.100 8.690 8.760 412,937 -0.33(-3.64%)
Dec 15, 2022 9.169 9.405 9.039 9.091 388,224 -0.13(-1.42%)
Dec 14, 2022 9.387 9.526 9.100 9.222 369,709 -0.18(-1.94%)
Dec 13, 2022 10.11 10.21 9.378 9.405 503,025 -0.35(-3.57%)
Dec 12, 2022 9.640 9.762 9.466 9.753 289,722 +0.11(+1.17%)
Dec 09, 2022 9.762 9.883 9.587 9.640 257,305 -0.20(-2.04%)
Dec 08, 2022 10.01 10.14 9.788 9.840 337,945 -0.18(-1.82%)
Dec 07, 2022 10.06 10.31 10.01 10.02 219,451 -0.13(-1.29%)
Dec 06, 2022 10.25 10.39 10.01 10.15 353,523 -0.07(-0.68%)
Dec 05, 2022 10.35 10.44 10.06 10.22 347,043 -0.26(-2.49%)
Dec 02, 2022 10.54 10.60 10.35 10.48 197,905 -0.03(-0.25%)
Dec 01, 2022 10.75 10.97 10.48 10.51 208,975 -0.30(-2.74%)
Nov 30, 2022 10.62 10.82 10.39 10.81 255,432 +0.17(+1.55%)
Nov 29, 2022 10.77 10.81 10.53 10.64 331,051 -0.18(-1.66%)
Nov 28, 2022 10.95 11.08 10.69 10.82 298,638 -0.14(-1.25%)
Nov 25, 2022 10.85 11.20 10.85 10.96 155,567 +0.15(+1.34%)
Nov 23, 2022 10.97 11.02 10.73 10.81 297,076 -0.06(-0.55%)
Nov 22, 2022 10.73 11.14 10.73 10.87 287,866 +0.29(+2.74%)
Nov 21, 2022 10.90 10.99 10.52 10.58 338,389 -0.41(-3.73%)
Nov 18, 2022 11.39 11.50 10.98 10.99 227,623 -0.18(-1.60%)
Nov 17, 2022 10.85 11.20 10.70 11.17 207,630 +0.22(+2.03%)
Nov 16, 2022 11.43 11.47 10.72 10.95 315,252 -0.62(-5.38%)
Nov 15, 2022 11.14 11.86 11.14 11.57 619,334 +0.60(+5.44%)
Nov 14, 2022 10.87 11.00 10.65 10.97 368,298 +0.15(+1.34%)
Nov 11, 2022 10.59 10.93 10.49 10.83 372,611 +0.38(+3.59%)
Nov 10, 2022 10.35 10.88 10.33 10.45 469,705 +0.35(+3.46%)
Nov 09, 2022 10.24 10.50 9.958 10.10 336,072 -0.43(-4.05%)
Nov 08, 2022 11.56 11.69 10.24 10.53 665,238 -0.97(-8.46%)
Nov 07, 2022 11.01 11.60 10.62 11.50 414,670 +0.44(+3.93%)
Nov 04, 2022 10.61 11.09 10.58 11.07 384,843 +0.49(+4.68%)
Nov 03, 2022 10.05 10.71 10.03 10.57 422,202 +0.34(+3.34%)
Nov 02, 2022 10.28 10.23 876,654 -0.76(-6.91%)
Nov 01, 2022 11.13 11.23 10.59 10.99 967,476 -0.01(-0.08%)
Oct 31, 2022 11.05 11.43 10.85 11.00 765,463 -0.05(-0.46%)
Oct 28, 2022 10.87 11.15 10.67 11.05 410,436 +0.27(+2.53%)
Oct 27, 2022 10.79 11.09 10.67 10.78 277,577 +0.04(+0.40%)
Oct 26, 2022 10.54 10.99 10.54 10.73 328,324 +0.20(+1.94%)
Oct 25, 2022 10.33 10.75 10.28 10.53 273,966 +0.23(+2.24%)
Oct 24, 2022 10.07 10.32 9.847 10.30 474,297 +0.27(+2.72%)
Oct 21, 2022 9.899 10.21 9.830 10.03 428,943 +0.21(+2.17%)
Oct 20, 2022 9.609 10.05 9.579 9.813 363,017 +0.17(+1.77%)
Oct 19, 2022 9.412 9.664 9.250 9.643 347,456 +0.05(+0.53%)
Oct 18, 2022 9.719 9.941 9.438 9.591 181,743 +0.00(+0.00%)
Oct 17, 2022 9.404 9.643 9.404 9.591 208,005 +0.26(+2.84%)
Oct 14, 2022 9.472 9.557 9.190 9.327 198,905 -0.14(-1.44%)
Oct 13, 2022 8.943 9.472 8.730 9.463 361,532 +0.39(+4.33%)
Oct 12, 2022 9.114 9.122 8.887 9.071 191,118 -0.01(-0.09%)
Oct 11, 2022 9.054 9.327 8.819 9.079 276,861 -0.05(-0.56%)
Oct 10, 2022 9.233 9.353 8.917 9.131 238,644 -0.13(-1.38%)
Oct 07, 2022 9.481 9.543 9.165 9.259 577,046 -0.36(-3.73%)
Oct 06, 2022 9.634 9.856 9.557 9.617 140,465 -0.09(-0.88%)
Oct 05, 2022 9.438 9.728 9.404 9.702 230,560 +0.03(+0.26%)
Oct 04, 2022 9.361 9.702 9.361 9.677 456,702 +0.38(+4.13%)
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.