Big 5 Sporting (NQ: BGFV )

19.98 USD +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.99 14.48 12.87 13.02 1,839,600 +0.34(+2.68%)
Jan 28, 2021 12.53 13.04 12.32 12.68 689,947 +0.07(+0.56%)
Jan 27, 2021 12.63 13.35 12.10 12.61 789,390 +0.04(+0.32%)
Jan 26, 2021 12.69 12.93 11.91 12.57 828,293 +0.03(+0.24%)
Jan 25, 2021 12.51 14.00 12.29 12.54 1,418,976 +0.41(+3.38%)
Jan 22, 2021 11.79 12.16 11.27 12.13 719,500 +0.17(+1.42%)
Jan 21, 2021 12.00 12.41 11.71 11.96 921,263 +0.12(+1.01%)
Jan 20, 2021 11.07 11.93 11.05 11.84 940,721 +0.84(+7.64%)
Jan 19, 2021 11.56 11.56 10.76 11.00 1,002,826 -0.21(-1.87%)
Jan 15, 2021 11.40 11.85 11.07 11.21 769,900 -0.19(-1.67%)
Jan 14, 2021 11.93 12.04 11.18 11.40 1,631,432 -0.22(-1.89%)
Jan 13, 2021 13.72 13.95 11.59 11.62 2,016,367 -1.28(-9.92%)
Jan 12, 2021 12.33 13.42 12.33 12.90 943,412 +0.61(+4.96%)
Jan 11, 2021 12.10 12.82 12.03 12.29 970,688 +0.06(+0.49%)
Jan 08, 2021 12.25 12.34 11.54 12.23 708,500 +0.08(+0.66%)
Jan 07, 2021 12.05 12.49 11.97 12.15 902,703 +0.26(+2.19%)
Jan 06, 2021 10.98 12.06 10.86 11.89 1,395,216 +0.89(+8.09%)
Jan 05, 2021 10.08 11.30 10.05 11.00 656,772 +0.84(+8.27%)
Jan 04, 2021 10.28 10.46 9.930 10.16 658,263 -0.05(-0.49%)
Dec 31, 2020 10.21 10.21 10.21 526,142 -0.14(-1.35%)
Dec 30, 2020 10.43 10.67 10.34 10.35 526,142 -0.02(-0.19%)
Dec 29, 2020 11.10 11.15 10.15 10.37 819,791 -0.80(-7.16%)
Dec 28, 2020 11.14 11.61 10.99 11.17 809,960 +0.23(+2.10%)
Dec 24, 2020 11.63 11.71 10.76 10.94 572,700 -0.70(-6.01%)
Dec 23, 2020 12.04 12.20 11.15 11.64 1,122,499 -0.17(-1.44%)
Dec 22, 2020 10.41 11.92 10.40 11.81 2,129,265 +1.76(+17.51%)
Dec 21, 2020 9.210 10.25 9.150 10.05 1,665,119 +0.84(+9.12%)
Dec 18, 2020 8.970 9.350 8.920 9.210 2,212,700 +0.25(+2.79%)
Dec 17, 2020 8.640 9.000 8.510 8.960 662,258 +0.32(+3.70%)
Dec 16, 2020 8.660 9.070 8.630 8.640 745,423 +0.01(+0.12%)
Dec 15, 2020 8.120 8.660 8.010 8.630 793,405 +0.54(+6.67%)
Dec 14, 2020 8.120 8.190 7.750 8.090 817,721 -0.09(-1.10%)
Dec 11, 2020 8.550 8.660 8.079 8.180 1,223,400 -0.57(-6.51%)
Dec 10, 2020 9.070 9.150 8.410 8.750 1,092,246 -0.44(-4.79%)
Dec 09, 2020 9.230 9.490 9.000 9.190 949,247 +0.06(+0.66%)
Dec 08, 2020 9.090 9.180 8.910 9.130 591,742 -0.05(-0.54%)
Dec 07, 2020 9.480 9.480 8.970 9.180 755,714 -0.17(-1.82%)
Dec 04, 2020 9.430 9.660 9.260 9.350 556,700 -0.03(-0.32%)
Dec 03, 2020 9.390 9.790 9.240 9.380 783,038 +0.09(+0.97%)
Dec 02, 2020 9.340 9.370 8.580 9.290 828,850 -0.14(-1.48%)
Dec 01, 2020 9.780 9.780 9.100 9.430 729,866 -0.10(-1.05%)
Nov 30, 2020 10.14 10.20 9.300 9.530 812,121 -0.64(-6.29%)
Nov 27, 2020 10.19 10.28 9.850 10.17 363,900 +0.05(+0.49%)
Nov 25, 2020 9.940 10.33 9.700 10.12 580,900 +0.17(+1.71%)
Nov 24, 2020 10.40 10.49 9.700 9.950 888,422 -0.45(-4.33%)
Nov 23, 2020 10.08 10.60 10.07 10.40 1,063,452 +0.55(+5.58%)
Nov 20, 2020 9.800 10.50 9.620 9.850 1,713,000 +0.15(+1.55%)
Nov 19, 2020 8.910 9.720 8.810 9.700 1,001,665 +0.73(+8.14%)
Nov 18, 2020 8.410 9.440 8.330 8.970 1,745,952 +0.64(+7.68%)
Nov 17, 2020 8.070 8.480 7.990 8.330 786,610 +0.19(+2.33%)
Nov 16, 2020 8.330 8.400 7.930 8.140 1,239,810 -0.09(-1.09%)
Nov 13, 2020 8.300 8.550 8.070 8.230 991,600 -0.03(-0.36%)
Nov 12, 2020 8.120 8.650 8.000 8.260 889,605 +0.12(+1.47%)
Nov 11, 2020 7.910 8.180 7.810 8.140 698,999 +0.29(+3.69%)
Nov 10, 2020 7.910 8.250 7.620 7.850 936,290 +0.14(+1.82%)
Nov 09, 2020 9.110 9.180 7.700 7.710 2,962,524 -1.41(-15.46%)
Nov 06, 2020 9.080 9.300 8.670 9.120 1,151,400 +0.05(+0.55%)
Nov 05, 2020 8.130 9.430 8.120 9.070 2,957,873 +1.07(+13.38%)
Nov 04, 2020 7.830 8.450 7.500 8.000 2,361,917 +0.13(+1.65%)
Nov 03, 2020 8.000 8.070 7.730 7.870 882,618 +0.14(+1.81%)
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.