Big 5 Sporting (NQ: BGFV )

24.76 USD -1.08 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 26.01 26.39 24.26 24.76 1,293,929 -1.08(-4.18%)
Nov 26, 2021 25.34 26.23 24.61 25.84 898,245 +0.22(+0.86%)
Nov 24, 2021 26.54 26.54 25.30 25.62 1,077,615 -0.75(-2.84%)
Nov 23, 2021 27.05 27.71 25.61 26.37 1,557,167 -1.45(-5.21%)
Nov 22, 2021 26.42 27.95 25.90 27.82 2,215,002 +1.92(+7.41%)
Nov 19, 2021 28.75 29.04 25.48 25.90 4,663,033 -3.72(-12.56%)
Nov 18, 2021 28.70 29.93 29.44 29.62 1,640,837 +0.93(+3.24%)
Nov 17, 2021 29.42 30.26 28.62 28.69 1,861,297 -1.13(-3.79%)
Nov 16, 2021 32.20 32.49 29.35 29.82 3,997,398 -5.45(-15.45%)
Nov 15, 2021 44.12 44.29 32.64 35.27 7,675,724 -8.85(-20.06%)
Nov 12, 2021 44.12 47.65 40.06 44.12 6,299,117 -0.18(-0.41%)
Nov 11, 2021 38.80 46.49 38.58 44.30 7,083,490 +5.72(+14.83%)
Nov 10, 2021 39.00 38.58 6,780,229 -0.29(-0.75%)
Nov 09, 2021 35.80 39.37 34.80 38.87 4,782,328 +3.86(+11.03%)
Nov 08, 2021 31.82 36.69 31.31 35.01 5,651,279 +4.62(+15.20%)
Nov 05, 2021 30.19 31.47 28.30 30.39 5,118,797 -1.42(-4.46%)
Nov 04, 2021 35.24 42.70 31.17 31.81 24,145,337 +0.08(+0.25%)
Nov 03, 2021 25.98 32.29 25.60 31.73 9,092,808 +4.04(+14.59%)
Nov 02, 2021 25.62 28.10 24.77 27.69 2,781,922 +2.10(+8.21%)
Nov 01, 2021 24.41 25.73 25.03 25.59 839,994 +1.41(+5.83%)
Oct 29, 2021 24.01 24.60 23.70 24.18 603,509 +0.08(+0.33%)
Oct 28, 2021 24.20 24.73 23.93 24.10 701,104 +0.05(+0.21%)
Oct 27, 2021 24.90 25.17 23.89 24.05 731,649 -0.84(-3.37%)
Oct 26, 2021 26.94 24.89 1,206,390 -1.75(-6.57%)
Oct 25, 2021 24.02 26.80 23.97 26.64 1,720,171 +2.28(+9.36%)
Oct 22, 2021 23.99 24.59 23.76 24.36 532,130 -0.02(-0.08%)
Oct 21, 2021 23.40 24.64 23.30 24.38 626,175 +0.95(+4.05%)
Oct 20, 2021 23.90 24.17 23.23 23.43 705,743 -0.47(-1.97%)
Oct 19, 2021 24.73 24.74 23.84 23.90 563,301 -0.60(-2.45%)
Oct 18, 2021 23.95 24.70 23.50 24.50 640,525 +0.58(+2.42%)
Oct 15, 2021 24.49 24.80 23.87 23.92 704,268 -0.14(-0.58%)
Oct 14, 2021 24.49 24.54 23.84 24.06 439,715 -0.03(-0.12%)
Oct 13, 2021 23.52 24.30 23.40 24.09 517,076 +0.60(+2.55%)
Oct 12, 2021 23.59 23.89 23.26 23.49 464,062 +0.23(+0.99%)
Oct 11, 2021 24.78 25.03 23.25 23.26 746,505 -1.22(-4.98%)
Oct 08, 2021 24.72 25.17 24.43 24.48 346,802 -0.24(-0.97%)
Oct 07, 2021 25.00 25.60 24.67 24.72 602,154 +0.27(+1.10%)
Oct 06, 2021 23.86 24.78 23.62 24.45 461,376 +0.10(+0.41%)
Oct 05, 2021 24.60 25.26 24.09 24.35 768,686 -0.05(-0.20%)
Oct 04, 2021 23.69 24.55 23.53 24.40 758,372 +0.29(+1.20%)
Oct 01, 2021 23.34 24.47 23.01 24.11 1,334,048 +1.07(+4.64%)
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%)
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.