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 (%)
Jul 30, 2021 22.02 22.74 21.48 21.92 841,428 -0.59(-2.62%)
Jul 29, 2021 22.31 23.05 21.90 22.51 967,555 +0.48(+2.18%)
Jul 28, 2021 21.73 22.52 21.63 22.03 675,531 +0.64(+2.99%)
Jul 27, 2021 22.46 22.49 20.57 21.39 1,730,882 -1.61(-7.00%)
Jul 26, 2021 23.39 24.11 22.77 23.00 1,072,462 -0.10(-0.43%)
Jul 23, 2021 23.34 23.60 22.61 23.10 877,303 -0.06(-0.26%)
Jul 22, 2021 24.12 24.25 22.39 23.16 928,162 -0.93(-3.86%)
Jul 21, 2021 22.76 24.39 22.50 24.09 1,177,293 +2.15(+9.80%)
Jul 20, 2021 21.00 22.14 20.61 21.94 956,382 +1.20(+5.79%)
Jul 19, 2021 20.53 20.93 19.92 20.74 1,051,442 -0.55(-2.58%)
Jul 16, 2021 22.30 23.22 20.88 21.29 1,195,580 -0.92(-4.14%)
Jul 15, 2021 23.13 23.80 21.72 22.21 998,070 -1.05(-4.51%)
Jul 14, 2021 23.85 24.43 23.12 23.26 459,812 -0.35(-1.48%)
Jul 13, 2021 24.60 24.68 23.50 23.61 599,439 -1.19(-4.80%)
Jul 12, 2021 25.32 25.77 24.27 24.80 789,643 -0.56(-2.21%)
Jul 09, 2021 24.97 25.65 24.67 25.36 684,529 +0.90(+3.68%)
Jul 08, 2021 23.23 25.13 22.53 24.46 1,190,799 +0.40(+1.66%)
Jul 07, 2021 23.90 24.42 23.15 24.06 1,057,777 +0.03(+0.12%)
Jul 06, 2021 25.86 25.90 23.38 24.03 1,729,162 -1.83(-7.08%)
Jul 02, 2021 26.91 26.99 25.35 25.86 1,130,107 -1.04(-3.87%)
Jul 01, 2021 25.47 27.27 25.47 26.90 1,277,361 +1.22(+4.75%)
Jun 30, 2021 25.00 26.05 24.75 25.68 1,257,292 +0.73(+2.93%)
Jun 29, 2021 25.52 25.72 24.34 24.95 858,032 -0.49(-1.93%)
Jun 28, 2021 25.56 26.29 25.11 25.44 852,764 -0.21(-0.82%)
Jun 25, 2021 26.31 27.10 25.36 25.65 3,537,710 -0.40(-1.54%)
Jun 24, 2021 27.18 27.36 25.62 26.05 945,283 -1.13(-4.16%)
Jun 23, 2021 26.76 27.51 26.40 27.18 844,283 +0.42(+1.57%)
Jun 22, 2021 26.01 26.95 25.50 26.76 1,007,958 +0.67(+2.57%)
Jun 21, 2021 25.28 26.72 25.17 26.09 1,272,522 +1.21(+4.86%)
Jun 18, 2021 25.00 26.01 24.64 24.88 1,684,512 -0.61(-2.39%)
Jun 17, 2021 26.45 26.48 24.79 25.49 1,197,648 -0.96(-3.63%)
Jun 16, 2021 26.93 26.93 25.53 26.45 1,128,503 -0.40(-1.49%)
Jun 15, 2021 28.55 28.78 26.45 26.85 1,402,770 -2.06(-7.13%)
Jun 14, 2021 29.17 29.85 28.48 28.91 589,510 -0.30(-1.03%)
Jun 11, 2021 28.19 29.60 28.13 29.21 871,359 +0.52(+1.81%)
Jun 10, 2021 31.35 31.55 28.33 28.69 1,399,817 -2.56(-8.19%)
Jun 09, 2021 31.28 31.60 29.92 31.25 794,845 -0.35(-1.11%)
Jun 08, 2021 30.05 31.99 29.49 31.60 1,374,697 +1.70(+5.69%)
Jun 07, 2021 30.81 31.49 29.17 29.90 1,590,173 -0.69(-2.26%)
Jun 04, 2021 35.22 35.44 29.13 30.59 2,978,788 -3.94(-11.41%)
Jun 03, 2021 34.48 37.75 33.79 34.53 1,850,551 -0.34(-0.98%)
Jun 02, 2021 33.04 34.91 31.43 34.87 1,289,434 +2.38(+7.33%)
Jun 01, 2021 30.83 33.27 30.83 32.49 1,013,487 +1.74(+5.66%)
May 28, 2021 31.40 31.99 29.89 30.75 949,201 -0.93(-2.94%)
May 27, 2021 32.94 32.94 30.64 31.68 1,228,593 -0.82(-2.52%)
May 26, 2021 29.22 32.96 29.01 32.50 1,922,148 +3.89(+13.60%)
May 25, 2021 29.87 31.50 27.65 28.61 2,011,897 -0.49(-1.68%)
May 24, 2021 29.03 29.50 28.01 29.10 1,046,230 +0.49(+1.71%)
May 21, 2021 27.70 29.93 27.00 28.61 1,756,873 +0.85(+3.06%)
May 20, 2021 27.90 28.07 26.32 27.76 1,453,172 -0.44(-1.56%)
May 19, 2021 27.43 28.33 26.75 28.20 1,025,349 -0.55(-1.91%)
May 18, 2021 30.55 30.81 27.81 28.75 1,597,743 -1.61(-5.30%)
May 17, 2021 28.26 30.88 27.74 30.36 1,547,987 +2.25(+8.00%)
May 14, 2021 27.40 28.84 27.00 28.11 1,238,549 +0.49(+1.77%)
May 13, 2021 28.50 29.93 26.97 27.62 1,375,417 -0.31(-1.11%)
May 12, 2021 30.16 31.38 27.60 27.93 1,785,283 -2.76(-8.99%)
May 11, 2021 30.20 30.86 26.52 30.69 3,329,902 -0.62(-1.98%)
May 10, 2021 30.25 34.95 29.70 31.31 5,710,178 +0.95(+3.13%)
May 07, 2021 28.35 30.62 27.20 30.36 2,727,194 +2.06(+7.28%)
May 06, 2021 24.98 29.24 24.13 28.30 5,773,049 +3.29(+13.15%)
May 05, 2021 21.32 26.38 20.10 25.01 8,550,537 +5.94(+31.15%)
May 04, 2021 19.00 19.11 17.76 19.07 1,192,401 -0.15(-0.78%)
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.