Skip to main content

Big 5 Sporting (NQ: BGFV )

4.010 +0.050 (+1.26%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.25 11.89 11.25 11.68 1,696,987 +0.47(+4.18%)
Mar 30, 2021 10.98 11.21 10.64 11.21 1,124,026 +0.31(+2.87%)
Mar 29, 2021 11.10 11.70 10.85 10.89 1,459,752 -0.06(-0.54%)
Mar 26, 2021 10.86 10.99 10.41 10.95 1,144,239 +0.25(+2.29%)
Mar 25, 2021 10.19 10.96 10.05 10.71 1,374,999 +0.27(+2.56%)
Mar 24, 2021 11.46 11.60 10.36 10.44 1,141,621 -0.91(-7.99%)
Mar 23, 2021 12.27 12.39 11.10 11.35 1,049,065 -0.90(-7.35%)
Mar 22, 2021 12.80 13.21 12.11 12.25 1,122,247 -0.47(-3.68%)
Mar 19, 2021 11.65 12.73 11.46 12.72 2,336,083 +0.95(+8.09%)
Mar 18, 2021 11.87 12.52 11.63 11.76 1,160,895 -0.19(-1.62%)
Mar 17, 2021 11.60 12.38 11.45 11.96 1,565,136 +0.28(+2.42%)
Mar 16, 2021 11.87 11.87 11.26 11.68 937,011 -0.16(-1.32%)
Mar 15, 2021 11.11 12.05 11.06 11.83 1,750,557 +0.75(+6.78%)
Mar 12, 2021 11.25 11.50 10.95 11.08 882,284 -0.16(-1.39%)
Mar 11, 2021 11.14 11.36 10.75 11.24 993,728 +0.30(+2.72%)
Mar 10, 2021 11.25 11.68 10.89 10.94 1,636,950 -0.05(-0.47%)
Mar 09, 2021 10.52 11.26 10.24 10.99 1,686,202 +0.40(+3.75%)
Mar 08, 2021 10.21 10.62 9.791 10.59 1,700,190 +0.88(+9.06%)
Mar 05, 2021 9.498 9.717 8.252 9.713 2,543,974 +0.38(+4.06%)
Mar 04, 2021 10.09 10.48 9.084 9.334 2,690,750 -0.74(-7.38%)
Mar 03, 2021 11.24 11.84 9.872 10.08 2,951,431 -0.76(-7.00%)
Mar 02, 2021 11.01 11.34 10.69 10.84 1,379,896 -0.07(-0.67%)
Mar 01, 2021 10.29 11.14 10.20 10.91 1,303,201 +0.97(+9.78%)
Feb 26, 2021 10.46 10.76 9.938 9.938 918,721 -0.45(-4.32%)
Feb 25, 2021 10.88 11.31 10.21 10.39 1,138,170 -0.49(-4.47%)
Feb 24, 2021 10.73 10.98 10.39 10.87 664,700 +0.32(+3.07%)
Feb 23, 2021 10.78 10.95 9.629 10.55 1,185,117 -0.54(-4.91%)
Feb 22, 2021 11.14 11.54 11.00 11.09 764,002 -0.18(-1.63%)
Feb 19, 2021 11.04 11.74 11.01 11.28 916,548 +0.40(+3.72%)
Feb 18, 2021 11.40 11.53 10.55 10.87 1,372,483 -0.76(-6.52%)
Feb 17, 2021 11.64 11.75 11.08 11.63 1,132,050 -0.26(-2.23%)
Feb 16, 2021 11.67 12.21 11.35 11.90 1,346,931 +0.40(+3.52%)
Feb 12, 2021 11.59 11.92 11.30 11.49 689,414 -0.19(-1.64%)
Feb 11, 2021 11.59 11.96 11.17 11.68 918,416 +0.18(+1.60%)
Feb 10, 2021 11.55 11.69 11.05 11.50 982,765 +0.10(+0.90%)
Feb 09, 2021 11.15 11.78 10.92 11.40 956,853 +0.23(+2.04%)
Feb 08, 2021 11.48 11.68 10.78 11.17 1,587,644 -0.13(-1.17%)
Feb 05, 2021 11.06 11.78 10.87 11.30 1,605,012 +0.36(+3.30%)
Feb 04, 2021 10.67 11.00 10.50 10.94 1,219,561 +0.38(+3.63%)
Feb 03, 2021 10.38 10.91 10.30 10.56 1,116,372 +0.24(+2.36%)
Feb 02, 2021 10.59 10.78 9.658 10.31 1,501,674 -0.10(-0.92%)
Feb 01, 2021 9.923 10.75 9.761 10.41 1,983,077 +0.82(+8.60%)
Jan 29, 2021 9.562 10.66 9.474 9.584 2,499,009 +0.25(+2.68%)
Jan 28, 2021 9.224 9.599 9.069 9.334 937,260 +0.05(+0.56%)
Jan 27, 2021 9.297 9.827 8.907 9.283 1,072,349 +0.03(+0.32%)
Jan 26, 2021 9.342 9.518 8.767 9.253 1,125,197 +0.02(+0.24%)
Jan 25, 2021 9.209 10.31 9.047 9.231 1,927,612 +0.30(+3.38%)
Jan 22, 2021 8.679 8.951 8.296 8.929 977,406 +0.13(+1.42%)
Jan 21, 2021 8.834 9.132 8.620 8.804 1,251,492 +0.09(+1.01%)
Jan 20, 2021 8.149 8.782 8.134 8.716 1,277,925 +0.62(+7.64%)
Jan 19, 2021 8.510 8.510 7.921 8.097 1,362,291 -0.15(-1.87%)
Jan 15, 2021 8.392 8.723 8.149 8.252 1,045,872 -0.14(-1.67%)
Jan 14, 2021 8.782 8.863 8.230 8.392 2,216,223 -0.16(-1.89%)
Jan 13, 2021 10.10 10.27 8.532 8.554 2,739,139 -0.94(-9.92%)
Jan 12, 2021 9.076 9.879 9.076 9.496 1,281,580 +0.45(+4.96%)
Jan 11, 2021 8.907 9.437 8.856 9.047 1,318,633 +0.04(+0.49%)
Jan 08, 2021 9.018 9.084 8.495 9.003 962,463 +0.06(+0.66%)
Jan 07, 2021 8.870 9.194 8.811 8.944 1,226,279 +0.19(+2.19%)
Jan 06, 2021 8.083 8.878 7.994 8.753 1,895,335 +0.66(+8.09%)
Jan 05, 2021 7.420 8.318 7.398 8.097 892,193 +0.62(+8.27%)
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.