Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.78 10.98 10.54 10.96 251,751 +0.17(+1.56%)
Nov 29, 2022 10.93 10.97 10.69 10.80 326,281 -0.18(-1.66%)
Nov 28, 2022 11.11 11.25 10.85 10.98 294,335 -0.14(-1.25%)
Nov 25, 2022 11.00 11.36 11.00 11.12 153,326 +0.15(+1.34%)
Nov 23, 2022 11.13 11.18 10.88 10.97 292,795 -0.06(-0.55%)
Nov 22, 2022 10.88 11.30 10.88 11.03 283,718 +0.29(+2.74%)
Nov 21, 2022 11.06 11.15 10.68 10.74 333,513 -0.42(-3.73%)
Nov 18, 2022 11.56 11.67 11.14 11.15 224,344 -0.18(-1.60%)
Nov 17, 2022 11.01 11.36 10.86 11.33 204,638 +0.23(+2.03%)
Nov 16, 2022 11.59 11.64 10.87 11.11 310,709 -0.63(-5.38%)
Nov 15, 2022 11.30 12.03 11.30 11.74 610,410 +0.61(+5.44%)
Nov 14, 2022 11.03 11.16 10.81 11.13 362,991 +0.15(+1.34%)
Nov 11, 2022 10.74 11.09 10.64 10.99 367,242 +0.38(+3.59%)
Nov 10, 2022 10.50 11.04 10.48 10.61 462,937 +0.35(+3.46%)
Nov 09, 2022 10.39 10.65 10.10 10.25 331,230 -0.43(-4.05%)
Nov 08, 2022 11.73 11.86 10.39 10.68 655,652 -0.99(-8.46%)
Nov 07, 2022 11.17 11.77 10.78 11.67 408,695 +0.44(+3.93%)
Nov 04, 2022 10.76 11.26 10.74 11.23 379,298 +0.50(+4.68%)
Nov 03, 2022 10.20 10.87 10.18 10.73 416,118 +0.35(+3.34%)
Nov 02, 2022 10.43 10.38 864,022 -0.77(-6.91%)
Nov 01, 2022 11.29 11.39 10.74 11.15 953,536 -0.01(-0.08%)
Oct 31, 2022 11.21 11.59 11.01 11.16 754,433 -0.05(-0.46%)
Oct 28, 2022 11.03 11.32 10.82 11.21 404,522 +0.28(+2.53%)
Oct 27, 2022 10.94 11.26 10.83 10.94 273,577 +0.04(+0.40%)
Oct 26, 2022 10.69 11.15 10.69 10.89 323,593 +0.21(+1.94%)
Oct 25, 2022 10.48 10.91 10.43 10.68 270,019 +0.23(+2.24%)
Oct 24, 2022 10.22 10.47 9.991 10.45 467,463 +0.28(+2.72%)
Oct 21, 2022 10.04 10.36 9.973 10.17 422,763 +0.22(+2.17%)
Oct 20, 2022 9.749 10.20 9.719 9.957 357,786 +0.17(+1.77%)
Oct 19, 2022 9.550 9.805 9.385 9.784 342,449 +0.05(+0.53%)
Oct 18, 2022 9.862 10.09 9.576 9.732 179,125 +0.00(+0.00%)
Oct 17, 2022 9.541 9.784 9.541 9.732 205,008 +0.27(+2.84%)
Oct 14, 2022 9.610 9.697 9.325 9.463 196,039 -0.14(-1.44%)
Oct 13, 2022 9.074 9.610 8.857 9.602 356,323 +0.40(+4.33%)
Oct 12, 2022 9.247 9.255 9.017 9.204 188,364 -0.01(-0.09%)
Oct 11, 2022 9.186 9.463 8.948 9.212 272,872 -0.05(-0.56%)
Oct 10, 2022 9.368 9.489 9.048 9.264 235,205 -0.13(-1.38%)
Oct 07, 2022 9.619 9.683 9.299 9.394 568,731 -0.36(-3.73%)
Oct 06, 2022 9.775 10.00 9.697 9.758 138,441 -0.09(-0.88%)
Oct 05, 2022 9.576 9.870 9.541 9.844 227,238 +0.03(+0.26%)
Oct 04, 2022 9.498 9.844 9.498 9.818 450,121 +0.39(+4.13%)
Oct 03, 2022 9.377 9.567 9.173 9.429 376,319 +0.13(+1.40%)
Sep 30, 2022 9.299 9.732 8.918 9.299 418,828 -0.20(-2.10%)
Sep 29, 2022 9.654 9.758 9.403 9.498 310,011 -0.34(-3.43%)
Sep 28, 2022 9.368 9.923 9.385 9.836 307,070 +0.37(+3.93%)
Sep 27, 2022 9.290 9.559 9.204 9.463 289,075 +0.32(+3.50%)
Sep 26, 2022 9.178 9.896 9.100 9.143 474,845 -0.13(-1.40%)
Sep 23, 2022 9.489 9.489 9.143 9.273 337,635 -0.23(-2.37%)
Sep 22, 2022 9.585 9.662 9.420 9.498 288,162 -0.13(-1.35%)
Sep 21, 2022 9.775 10.02 9.585 9.628 204,144 -0.14(-1.42%)
Sep 20, 2022 10.06 10.06 9.680 9.766 241,881 -0.36(-3.59%)
Sep 19, 2022 9.957 10.22 9.957 10.13 213,992 +0.00(+0.00%)
Sep 16, 2022 10.44 10.44 9.962 10.13 466,925 -0.29(-2.74%)
Sep 15, 2022 10.42 10.77 10.34 10.42 286,343 +0.02(+0.17%)
Sep 14, 2022 10.53 10.73 10.16 10.40 273,577 -0.05(-0.50%)
Sep 13, 2022 10.33 10.60 10.26 10.45 359,187 -0.16(-1.47%)
Sep 12, 2022 10.81 11.03 10.57 10.61 322,851 -0.13(-1.21%)
Sep 09, 2022 10.48 10.74 10.48 10.74 304,209 +0.36(+3.51%)
Sep 08, 2022 10.04 10.40 9.948 10.37 315,301 +0.17(+1.70%)
Sep 07, 2022 9.905 10.30 9.801 10.20 398,916 +0.23(+2.35%)
Sep 06, 2022 10.22 10.27 9.905 9.965 389,089 -0.28(-2.70%)
Sep 02, 2022 10.62 10.64 10.11 10.24 361,611 -0.24(-2.31%)
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.