Skip to main content

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.66 19.85 18.41 19.15 1,864,126 -0.63(-3.18%)
Nov 29, 2021 20.78 21.08 19.38 19.78 1,619,883 -0.86(-4.18%)
Nov 26, 2021 20.24 20.95 19.66 20.64 1,124,470 +0.18(+0.86%)
Nov 24, 2021 21.20 21.20 20.21 20.47 1,349,015 -0.60(-2.84%)
Nov 23, 2021 21.61 22.14 20.46 21.06 1,949,344 -1.16(-5.21%)
Nov 22, 2021 21.10 22.33 20.69 22.22 2,772,857 +1.53(+7.41%)
Nov 19, 2021 22.97 23.20 20.35 20.69 5,837,433 -2.97(-12.56%)
Nov 18, 2021 22.93 23.91 23.52 23.66 2,054,087 +0.74(+3.24%)
Nov 17, 2021 23.50 24.17 22.86 22.92 2,330,070 -0.90(-3.79%)
Nov 16, 2021 25.72 25.96 23.45 23.82 5,004,155 -3.55(-12.99%)
Nov 15, 2021 34.24 34.38 25.33 27.38 9,886,012 -6.87(-20.06%)
Nov 12, 2021 34.24 36.98 31.09 34.24 8,115,672 -0.14(-0.41%)
Nov 11, 2021 30.12 36.08 29.94 34.38 9,126,244 +4.44(+14.83%)
Nov 10, 2021 30.27 29.94 8,735,528 -0.23(-0.75%)
Nov 09, 2021 27.79 30.56 27.01 30.17 6,161,467 +3.00(+11.03%)
Nov 08, 2021 24.70 28.48 24.30 27.17 7,281,009 +3.59(+15.20%)
Nov 05, 2021 23.43 24.43 21.96 23.59 6,594,968 -1.10(-4.46%)
Nov 04, 2021 27.35 33.14 24.19 24.69 31,108,428 +0.06(+0.25%)
Nov 03, 2021 20.16 25.06 19.87 24.63 11,715,048 +3.14(+14.59%)
Nov 02, 2021 19.89 21.81 19.23 21.49 3,584,179 +1.63(+8.21%)
Nov 01, 2021 18.95 19.97 19.43 19.86 1,082,233 +1.09(+5.83%)
Oct 29, 2021 18.64 19.09 18.40 18.77 777,550 +0.06(+0.33%)
Oct 28, 2021 18.78 19.20 18.57 18.71 903,290 +0.04(+0.21%)
Oct 27, 2021 19.33 19.53 18.54 18.67 942,643 -0.65(-3.37%)
Oct 26, 2021 20.91 19.32 1,554,291 -1.36(-6.57%)
Oct 25, 2021 18.64 20.80 20.68 2,216,238 +1.77(+9.36%)
Oct 22, 2021 18.62 19.09 18.44 18.91 685,586 -0.02(-0.08%)
Oct 21, 2021 18.16 19.12 18.08 18.92 806,752 +0.74(+4.05%)
Oct 20, 2021 18.55 18.76 18.03 18.19 909,266 -0.36(-1.97%)
Oct 19, 2021 19.19 19.20 18.50 18.55 725,747 -0.47(-2.45%)
Oct 18, 2021 18.59 19.17 18.24 19.02 825,241 +0.45(+2.42%)
Oct 15, 2021 19.01 19.25 18.53 18.57 907,366 -0.11(-0.58%)
Oct 14, 2021 19.01 19.05 18.50 18.67 566,521 -0.02(-0.12%)
Oct 13, 2021 18.26 18.86 18.16 18.70 666,191 +0.47(+2.55%)
Oct 12, 2021 18.31 18.54 18.05 18.23 597,889 +0.18(+0.99%)
Oct 11, 2021 19.23 19.43 18.05 18.05 961,783 -0.95(-4.98%)
Oct 08, 2021 19.19 19.54 18.96 19.00 446,813 -0.19(-0.97%)
Oct 07, 2021 19.40 19.87 19.15 19.19 775,804 +0.21(+1.10%)
Oct 06, 2021 18.52 19.23 18.33 18.98 594,428 +0.08(+0.41%)
Oct 05, 2021 19.09 19.61 18.70 18.90 990,361 -0.04(-0.20%)
Oct 04, 2021 18.39 19.05 18.26 18.94 977,073 +0.23(+1.20%)
Oct 01, 2021 18.12 18.99 17.86 18.71 1,718,764 +0.83(+4.64%)
Sep 30, 2021 20.04 20.04 17.52 17.88 3,512,472 -2.23(-11.08%)
Sep 29, 2021 20.44 20.53 19.85 20.11 563,950 -0.03(-0.15%)
Sep 28, 2021 20.72 21.06 20.09 20.14 730,252 -0.76(-3.64%)
Sep 27, 2021 20.24 21.11 20.07 20.90 893,758 +0.78(+3.86%)
Sep 24, 2021 20.24 20.53 19.60 20.13 1,050,995 -0.55(-2.67%)
Sep 23, 2021 20.96 21.46 20.48 20.68 1,226,951 -0.09(-0.41%)
Sep 22, 2021 19.57 20.96 19.53 20.76 1,414,078 +1.34(+6.87%)
Sep 21, 2021 19.75 20.23 18.81 19.43 1,209,438 -0.24(-1.22%)
Sep 20, 2021 18.50 19.79 18.25 19.67 1,479,054 +0.28(+1.44%)
Sep 17, 2021 19.12 20.11 19.05 19.39 2,508,596 +0.33(+1.75%)
Sep 16, 2021 19.83 19.87 19.04 19.05 1,377,746 -0.60(-3.04%)
Sep 15, 2021 19.47 19.88 18.94 19.65 1,154,352 +0.28(+1.44%)
Sep 14, 2021 20.44 20.50 19.08 19.37 1,668,232 -0.91(-4.48%)
Sep 13, 2021 21.81 22.09 20.18 20.28 2,080,436 -1.34(-6.18%)
Sep 10, 2021 22.37 22.70 21.24 21.62 1,834,110 -0.88(-3.93%)
Sep 09, 2021 21.56 23.32 20.58 22.50 3,977,763 +0.94(+4.36%)
Sep 08, 2021 23.67 23.67 21.27 21.56 2,554,518 -2.21(-9.30%)
Sep 07, 2021 24.53 25.16 22.70 23.77 2,650,432 -0.76(-3.10%)
Sep 03, 2021 23.44 24.80 22.77 24.53 2,671,904 +1.13(+4.81%)
Sep 02, 2021 24.86 27.52 22.58 23.41 9,835,644 -1.45(-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.