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 (%)
Feb 26, 2021 10.46 10.76 9.938 9.938 918,721 -0.45(-4.32%)
Feb 25, 2021 10.88 11.31 10.21 10.39 1,138,170 -0.49(-4.47%)
Feb 24, 2021 10.73 10.98 10.39 10.87 664,700 +0.32(+3.07%)
Feb 23, 2021 10.78 10.95 9.629 10.55 1,185,117 -0.54(-4.91%)
Feb 22, 2021 11.14 11.54 11.00 11.09 764,002 -0.18(-1.63%)
Feb 19, 2021 11.04 11.74 11.01 11.28 916,548 +0.40(+3.72%)
Feb 18, 2021 11.40 11.53 10.55 10.87 1,372,483 -0.76(-6.52%)
Feb 17, 2021 11.64 11.75 11.08 11.63 1,132,050 -0.26(-2.23%)
Feb 16, 2021 11.67 12.21 11.35 11.90 1,346,931 +0.40(+3.52%)
Feb 12, 2021 11.59 11.92 11.30 11.49 689,414 -0.19(-1.64%)
Feb 11, 2021 11.59 11.96 11.17 11.68 918,416 +0.18(+1.60%)
Feb 10, 2021 11.55 11.69 11.05 11.50 982,765 +0.10(+0.90%)
Feb 09, 2021 11.15 11.78 10.92 11.40 956,853 +0.23(+2.04%)
Feb 08, 2021 11.48 11.68 10.78 11.17 1,587,644 -0.13(-1.17%)
Feb 05, 2021 11.06 11.78 10.87 11.30 1,605,012 +0.36(+3.30%)
Feb 04, 2021 10.67 11.00 10.50 10.94 1,219,561 +0.38(+3.63%)
Feb 03, 2021 10.38 10.91 10.30 10.56 1,116,372 +0.24(+2.36%)
Feb 02, 2021 10.59 10.78 9.658 10.31 1,501,674 -0.10(-0.92%)
Feb 01, 2021 9.923 10.75 9.761 10.41 1,983,077 +0.82(+8.60%)
Jan 29, 2021 9.562 10.66 9.474 9.584 2,499,009 +0.25(+2.68%)
Jan 28, 2021 9.224 9.599 9.069 9.334 937,260 +0.05(+0.56%)
Jan 27, 2021 9.297 9.827 8.907 9.283 1,072,349 +0.03(+0.32%)
Jan 26, 2021 9.342 9.518 8.767 9.253 1,125,197 +0.02(+0.24%)
Jan 25, 2021 9.209 10.31 9.047 9.231 1,927,612 +0.30(+3.38%)
Jan 22, 2021 8.679 8.951 8.296 8.929 977,406 +0.13(+1.42%)
Jan 21, 2021 8.834 9.132 8.620 8.804 1,251,492 +0.09(+1.01%)
Jan 20, 2021 8.149 8.782 8.134 8.716 1,277,925 +0.62(+7.64%)
Jan 19, 2021 8.510 8.510 7.921 8.097 1,362,291 -0.15(-1.87%)
Jan 15, 2021 8.392 8.723 8.149 8.252 1,045,872 -0.14(-1.67%)
Jan 14, 2021 8.782 8.863 8.230 8.392 2,216,223 -0.16(-1.89%)
Jan 13, 2021 10.10 10.27 8.532 8.554 2,739,139 -0.94(-9.92%)
Jan 12, 2021 9.076 9.879 9.076 9.496 1,281,580 +0.45(+4.96%)
Jan 11, 2021 8.907 9.437 8.856 9.047 1,318,633 +0.04(+0.49%)
Jan 08, 2021 9.018 9.084 8.495 9.003 962,463 +0.06(+0.66%)
Jan 07, 2021 8.870 9.194 8.811 8.944 1,226,279 +0.19(+2.19%)
Jan 06, 2021 8.083 8.878 7.994 8.753 1,895,335 +0.66(+8.09%)
Jan 05, 2021 7.420 8.318 7.398 8.097 892,193 +0.62(+8.27%)
Jan 04, 2021 7.567 7.700 7.310 7.479 894,219 -0.04(-0.49%)
Dec 31, 2020 7.516 7.516 7.516 714,739 -0.10(-1.35%)
Dec 30, 2020 7.678 7.855 7.612 7.619 714,739 -0.01(-0.19%)
Dec 29, 2020 8.171 8.208 7.472 7.634 1,113,647 -0.59(-7.16%)
Dec 28, 2020 8.201 8.546 8.090 8.223 1,100,292 +0.17(+2.10%)
Dec 24, 2020 8.561 8.620 7.921 8.053 777,985 -0.52(-6.01%)
Dec 23, 2020 8.863 8.981 8.208 8.569 1,524,862 -0.13(-1.44%)
Dec 22, 2020 7.663 8.775 7.656 8.694 2,892,540 +1.30(+17.51%)
Dec 21, 2020 6.780 7.545 6.736 7.398 2,261,985 +0.62(+9.12%)
Dec 18, 2020 6.603 6.883 6.566 6.780 3,005,848 +0.18(+2.79%)
Dec 17, 2020 6.360 6.625 6.264 6.596 899,646 +0.24(+3.70%)
Dec 16, 2020 6.375 6.677 6.353 6.360 1,012,622 +0.01(+0.12%)
Dec 15, 2020 5.977 6.375 5.896 6.353 1,077,803 +0.40(+6.68%)
Dec 14, 2020 5.977 6.029 5.705 5.955 1,110,835 -0.07(-1.10%)
Dec 11, 2020 6.294 6.375 5.947 6.022 1,661,931 -0.42(-6.51%)
Dec 10, 2020 6.677 6.736 6.191 6.441 1,483,764 -0.32(-4.79%)
Dec 09, 2020 6.794 6.986 6.625 6.765 1,289,507 +0.04(+0.66%)
Dec 08, 2020 6.691 6.758 6.559 6.721 803,853 -0.04(-0.54%)
Dec 07, 2020 6.979 6.979 6.603 6.758 1,026,601 -0.13(-1.82%)
Dec 04, 2020 6.942 7.111 6.817 6.883 756,250 -0.02(-0.32%)
Dec 03, 2020 6.912 7.207 6.802 6.905 1,063,720 +0.07(+0.97%)
Dec 02, 2020 6.875 6.898 6.316 6.839 1,125,953 -0.10(-1.48%)
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.