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

Big 5 Sporting (NQ: BGFV )

3.090 +0.060 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 6.918 6.967 6.686 6.831 433,480 -0.01(-0.14%)
Oct 30, 2023 6.947 6.967 6.570 6.841 252,011 +0.04(+0.57%)
Oct 27, 2023 7.112 7.131 6.715 6.802 243,972 -0.26(-3.70%)
Oct 26, 2023 7.083 7.151 6.957 7.064 193,942 -0.04(-0.54%)
Oct 25, 2023 7.189 7.233 6.860 7.102 262,711 -0.07(-0.94%)
Oct 24, 2023 7.247 7.368 7.141 7.170 181,293 -0.04(-0.54%)
Oct 23, 2023 7.383 7.465 7.199 7.209 170,470 -0.18(-2.49%)
Oct 20, 2023 7.393 7.431 7.194 7.393 208,465 +0.00(+0.00%)
Oct 19, 2023 7.141 7.451 7.059 7.393 315,940 +0.29(+4.09%)
Oct 18, 2023 7.721 7.721 7.093 7.102 307,067 -0.62(-8.02%)
Oct 17, 2023 7.451 7.780 7.416 7.721 284,547 +0.25(+3.37%)
Oct 16, 2023 7.112 7.518 7.141 7.470 204,640 +0.41(+5.75%)
Oct 13, 2023 7.228 7.228 7.024 7.064 216,280 -0.15(-2.14%)
Oct 12, 2023 7.257 7.267 7.015 7.218 242,343 -0.01(-0.13%)
Oct 11, 2023 7.131 7.238 7.083 7.228 129,462 +0.13(+1.77%)
Oct 10, 2023 6.938 7.184 6.938 7.102 173,940 +0.15(+2.09%)
Oct 09, 2023 6.996 7.276 6.928 6.957 429,823 -0.04(-0.55%)
Oct 06, 2023 6.831 7.025 6.764 6.996 146,971 +0.15(+2.12%)
Oct 05, 2023 6.793 6.880 6.725 6.851 173,624 +0.08(+1.14%)
Oct 04, 2023 6.841 6.880 6.682 6.773 174,607 -0.05(-0.71%)
Oct 03, 2023 6.831 6.880 6.694 6.822 324,982 +0.00(+0.00%)
Oct 02, 2023 6.802 6.918 6.783 6.822 169,306 +0.04(+0.57%)
Sep 29, 2023 6.764 6.889 6.706 6.783 242,193 +0.09(+1.30%)
Sep 28, 2023 6.618 6.735 6.599 6.696 107,908 +0.08(+1.17%)
Sep 27, 2023 6.570 6.706 6.570 6.618 130,077 +0.06(+0.89%)
Sep 26, 2023 6.715 6.773 6.551 6.560 174,963 -0.19(-2.87%)
Sep 25, 2023 6.764 6.841 6.728 6.754 181,484 -0.05(-0.71%)
Sep 22, 2023 6.773 6.957 6.686 6.802 251,018 +0.06(+0.86%)
Sep 21, 2023 6.909 7.020 6.657 6.744 486,101 -0.16(-2.38%)
Sep 20, 2023 6.996 7.192 6.899 6.909 134,804 -0.11(-1.52%)
Sep 19, 2023 6.928 7.112 6.918 7.015 109,789 +0.08(+1.12%)
Sep 18, 2023 6.996 6.996 6.802 6.938 131,525 -0.06(-0.83%)
Sep 15, 2023 6.947 7.112 6.947 6.996 298,644 +0.06(+0.84%)
Sep 14, 2023 6.696 6.976 6.696 6.938 172,408 +0.29(+4.37%)
Sep 13, 2023 6.696 6.764 6.560 6.647 274,257 -0.05(-0.72%)
Sep 12, 2023 6.851 6.904 6.667 6.696 416,762 -0.13(-1.84%)
Sep 11, 2023 7.093 7.102 6.802 6.822 187,751 -0.20(-2.89%)
Sep 08, 2023 7.238 7.267 7.015 7.025 126,232 -0.21(-2.94%)
Sep 07, 2023 7.035 7.296 7.025 7.238 347,382 +0.12(+1.63%)
Sep 06, 2023 7.064 7.160 7.049 7.122 107,663 +0.04(+0.55%)
Sep 05, 2023 7.412 7.412 7.035 7.083 243,745 -0.33(-4.44%)
Sep 01, 2023 7.702 7.756 7.257 7.412 325,852 -0.26(-3.40%)
Aug 31, 2023 7.992 8.080 7.673 7.673 266,939 -0.38(-4.69%)
Aug 30, 2023 7.938 8.097 7.811 8.050 239,078 +0.11(+1.42%)
Aug 29, 2023 7.806 8.041 7.778 7.938 192,191 +0.13(+1.68%)
Aug 28, 2023 7.694 7.825 7.571 7.806 162,030 +0.23(+3.10%)
Aug 25, 2023 7.459 7.656 7.355 7.571 205,385 +0.19(+2.54%)
Aug 24, 2023 7.468 7.543 7.356 7.384 125,542 -0.04(-0.51%)
Aug 23, 2023 7.816 7.816 7.355 7.421 324,854 -0.39(-5.05%)
Aug 22, 2023 7.797 7.863 7.534 7.816 285,445 -0.34(-4.15%)
Aug 21, 2023 8.304 8.314 8.135 8.154 111,497 -0.16(-1.92%)
Aug 18, 2023 8.126 8.351 8.126 8.314 169,743 +0.14(+1.72%)
Aug 17, 2023 8.154 8.295 8.116 8.173 77,186 +0.05(+0.58%)
Aug 16, 2023 8.295 8.426 8.097 8.126 164,983 -0.17(-2.04%)
Aug 15, 2023 8.229 8.398 8.154 8.295 126,756 +0.03(+0.34%)
Aug 14, 2023 8.135 8.314 8.041 8.267 161,928 +0.18(+2.21%)
Aug 11, 2023 7.919 8.116 7.863 8.088 124,871 +0.16(+2.01%)
Aug 10, 2023 7.863 8.060 7.844 7.928 127,511 +0.08(+0.96%)
Aug 09, 2023 7.985 7.985 7.731 7.853 107,014 -0.10(-1.30%)
Aug 08, 2023 7.816 8.013 7.712 7.957 123,001 +0.07(+0.83%)
Aug 07, 2023 7.900 7.985 7.679 7.891 239,156 +0.02(+0.24%)
Aug 04, 2023 7.637 8.041 7.628 7.872 230,943 +0.25(+3.27%)
Aug 03, 2023 7.600 7.752 7.524 7.623 212,244 +0.01(+0.12%)
Aug 02, 2023 8.342 8.398 7.299 7.614 847,164 -1.18(-13.41%)
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.