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 (%)
Sep 30, 2022 9.165 9.591 8.789 9.165 424,951 -0.20(-2.10%)
Sep 29, 2022 9.515 9.617 9.267 9.361 314,544 -0.33(-3.43%)
Sep 28, 2022 9.233 9.780 9.250 9.694 311,559 +0.37(+3.93%)
Sep 27, 2022 9.156 9.421 9.071 9.327 293,301 +0.32(+3.50%)
Sep 26, 2022 9.045 9.754 8.969 9.011 481,787 -0.13(-1.40%)
Sep 23, 2022 9.353 9.353 9.011 9.139 342,571 -0.22(-2.37%)
Sep 22, 2022 9.446 9.523 9.284 9.361 292,375 -0.13(-1.35%)
Sep 21, 2022 9.634 9.873 9.446 9.489 207,128 -0.14(-1.42%)
Sep 20, 2022 9.916 9.916 9.540 9.626 245,417 -0.36(-3.59%)
Sep 19, 2022 9.813 10.07 9.813 9.984 217,121 +0.00(+0.00%)
Sep 16, 2022 10.29 10.29 9.819 9.984 473,751 -0.28(-2.74%)
Sep 15, 2022 10.27 10.62 10.19 10.27 290,530 +0.02(+0.17%)
Sep 14, 2022 10.38 10.57 10.02 10.25 277,577 -0.05(-0.50%)
Sep 13, 2022 10.18 10.44 10.11 10.30 364,439 -0.15(-1.47%)
Sep 12, 2022 10.66 10.87 10.42 10.45 327,571 -0.13(-1.21%)
Sep 09, 2022 10.33 10.59 10.33 10.58 308,656 +0.36(+3.51%)
Sep 08, 2022 9.899 10.25 9.805 10.22 319,911 +0.17(+1.70%)
Sep 07, 2022 9.762 10.15 9.660 10.05 404,748 +0.23(+2.35%)
Sep 06, 2022 10.07 10.12 9.762 9.822 394,777 -0.27(-2.70%)
Sep 02, 2022 10.47 10.49 9.967 10.09 366,897 -0.24(-2.31%)
Sep 01, 2022 10.24 10.47 10.00 10.33 538,044 -0.11(-1.06%)
Aug 31, 2022 10.62 10.65 10.17 10.44 702,216 -0.04(-0.41%)
Aug 30, 2022 10.26 10.56 10.04 10.49 1,048,202 +0.28(+2.70%)
Aug 29, 2022 10.18 10.38 10.14 10.21 307,903 -0.13(-1.21%)
Aug 26, 2022 10.52 10.79 10.14 10.34 668,305 -0.09(-0.88%)
Aug 25, 2022 9.994 10.45 9.944 10.43 367,808 +0.42(+4.18%)
Aug 24, 2022 10.29 10.29 9.894 10.01 661,582 -0.32(-3.08%)
Aug 23, 2022 10.55 10.56 10.30 10.33 684,113 -0.09(-0.88%)
Aug 22, 2022 10.36 10.58 10.15 10.42 555,366 -0.19(-1.81%)
Aug 19, 2022 10.71 10.85 10.50 10.61 583,936 -0.28(-2.53%)
Aug 18, 2022 11.55 11.79 10.65 10.89 1,056,841 -0.98(-8.25%)
Aug 17, 2022 12.69 12.71 11.79 11.87 1,155,093 -1.05(-8.10%)
Aug 16, 2022 11.44 13.05 11.32 12.91 2,314,499 +1.63(+14.45%)
Aug 15, 2022 11.04 11.30 10.89 11.28 388,771 +0.21(+1.89%)
Aug 12, 2022 10.70 11.10 10.48 11.07 478,757 +0.51(+4.83%)
Aug 11, 2022 10.42 11.06 10.42 10.56 521,281 +0.24(+2.35%)
Aug 10, 2022 10.26 10.41 10.07 10.32 649,573 +0.34(+3.44%)
Aug 09, 2022 10.85 11.01 9.885 9.977 937,043 -1.07(-9.69%)
Aug 08, 2022 9.308 11.06 9.308 11.05 1,487,794 +1.83(+19.87%)
Aug 05, 2022 9.534 9.668 9.158 9.216 864,155 -0.41(-4.26%)
Aug 04, 2022 10.11 10.19 9.618 9.626 836,034 -0.54(-5.35%)
Aug 03, 2022 9.944 10.30 9.421 10.17 2,353,547 -0.58(-5.37%)
Aug 02, 2022 10.72 11.11 10.62 10.75 1,046,655 -0.03(-0.31%)
Aug 01, 2022 10.74 11.03 10.57 10.78 772,599 +0.03(+0.23%)
Jul 29, 2022 10.47 10.76 10.39 10.76 379,656 +0.33(+3.13%)
Jul 28, 2022 10.38 10.49 10.06 10.43 261,098 +0.10(+0.97%)
Jul 27, 2022 10.30 10.41 10.04 10.33 350,714 +0.13(+1.23%)
Jul 26, 2022 10.34 10.44 9.910 10.20 551,293 -0.38(-3.56%)
Jul 25, 2022 10.87 11.10 10.46 10.58 730,671 -0.20(-1.86%)
Jul 22, 2022 10.62 10.80 10.40 10.78 487,878 +0.23(+2.14%)
Jul 21, 2022 10.49 10.60 10.15 10.55 228,397 -0.05(-0.47%)
Jul 20, 2022 10.18 10.63 10.04 10.60 475,322 +0.43(+4.28%)
Jul 19, 2022 10.01 10.36 10.01 10.17 509,888 +0.27(+2.70%)
Jul 18, 2022 10.14 10.32 9.835 9.902 468,354 -0.15(-1.50%)
Jul 15, 2022 10.09 10.22 9.781 10.05 691,158 +0.17(+1.69%)
Jul 14, 2022 9.768 9.909 9.593 9.885 224,487 -0.12(-1.17%)
Jul 13, 2022 9.643 10.08 9.593 10.00 320,265 +0.23(+2.31%)
Jul 12, 2022 9.743 9.994 9.655 9.777 310,321 -0.01(-0.09%)
Jul 11, 2022 9.952 10.15 9.718 9.785 369,427 -0.27(-2.66%)
Jul 08, 2022 9.685 10.12 9.580 10.05 528,062 +0.36(+3.71%)
Jul 07, 2022 9.183 9.710 9.183 9.693 443,133 +0.59(+6.53%)
Jul 06, 2022 9.601 9.718 9.049 9.099 572,630 -0.47(-4.90%)
Jul 05, 2022 9.191 9.593 8.986 9.568 621,610 +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.