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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 6.460 6.460 6.223 6.262 345,084 -0.18(-2.76%)
Dec 28, 2023 6.242 6.460 6.242 6.440 247,078 +0.19(+3.00%)
Dec 27, 2023 6.568 6.568 6.183 6.252 293,826 -0.25(-3.80%)
Dec 26, 2023 6.470 6.647 6.450 6.499 276,810 +0.07(+1.08%)
Dec 22, 2023 6.460 6.568 6.321 6.430 177,875 -0.08(-1.21%)
Dec 21, 2023 6.410 6.519 6.302 6.509 281,250 +0.23(+3.62%)
Dec 20, 2023 6.371 6.536 6.282 6.282 217,239 -0.16(-2.45%)
Dec 19, 2023 6.262 6.494 6.252 6.440 278,205 +0.17(+2.68%)
Dec 18, 2023 6.608 6.618 6.262 6.272 229,551 -0.33(-4.94%)
Dec 15, 2023 6.568 6.814 6.519 6.598 735,215 +0.12(+1.83%)
Dec 14, 2023 6.311 6.499 6.223 6.479 552,539 +0.30(+4.79%)
Dec 13, 2023 5.847 6.272 5.758 6.183 785,262 +0.28(+4.68%)
Dec 12, 2023 5.986 5.986 5.748 5.907 415,528 -0.11(-1.81%)
Dec 11, 2023 6.065 6.163 5.966 6.015 226,704 -0.05(-0.81%)
Dec 08, 2023 6.114 6.163 5.995 6.065 195,953 -0.08(-1.29%)
Dec 07, 2023 6.134 6.173 6.045 6.144 183,436 -0.01(-0.16%)
Dec 06, 2023 6.173 6.331 6.094 6.153 310,816 +0.01(+0.16%)
Dec 05, 2023 6.242 6.252 6.094 6.144 223,363 -0.11(-1.74%)
Dec 04, 2023 6.084 6.351 6.084 6.252 259,425 +0.11(+1.77%)
Dec 01, 2023 5.818 6.144 5.739 6.144 335,487 +0.29(+4.89%)
Nov 30, 2023 5.946 5.966 5.719 5.857 333,663 -0.08(-1.41%)
Nov 29, 2023 5.738 5.970 5.660 5.941 461,295 +0.24(+4.24%)
Nov 28, 2023 5.554 5.728 5.467 5.699 356,785 +0.17(+3.15%)
Nov 27, 2023 5.554 5.583 5.448 5.525 245,508 -0.02(-0.35%)
Nov 24, 2023 5.419 5.602 5.399 5.544 149,597 +0.11(+1.96%)
Nov 22, 2023 5.428 5.660 5.390 5.438 477,343 -0.04(-0.71%)
Nov 21, 2023 5.428 5.535 5.370 5.477 252,652 +0.04(+0.71%)
Nov 20, 2023 5.457 5.534 5.380 5.438 205,985 +0.03(+0.54%)
Nov 17, 2023 5.390 5.457 5.323 5.409 213,785 +0.12(+2.19%)
Nov 16, 2023 5.380 5.487 5.196 5.293 137,308 -0.07(-1.26%)
Nov 15, 2023 5.332 5.631 5.322 5.361 369,198 +0.10(+1.84%)
Nov 14, 2023 5.080 5.390 5.080 5.264 279,517 +0.30(+6.04%)
Nov 13, 2023 5.061 5.119 4.865 4.964 224,870 -0.08(-1.54%)
Nov 10, 2023 5.032 5.093 4.915 5.041 177,719 +0.01(+0.19%)
Nov 09, 2023 5.186 5.191 4.954 5.032 217,627 -0.13(-2.44%)
Nov 08, 2023 5.283 5.322 5.041 5.157 161,822 -0.17(-3.27%)
Nov 07, 2023 5.419 5.419 5.254 5.332 208,520 -0.11(-1.96%)
Nov 06, 2023 5.506 5.554 5.274 5.438 296,861 -0.04(-0.71%)
Nov 03, 2023 4.896 5.622 4.896 5.477 642,061 +0.62(+12.86%)
Nov 02, 2023 5.351 5.370 4.838 4.853 890,041 -0.44(-8.32%)
Nov 01, 2023 5.506 5.883 5.186 5.293 1,525,885 -1.54(-22.52%)
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%)
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.