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 23, 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 (%)
Apr 28, 2023 6.984 7.293 6.984 7.165 338,745 +0.15(+2.21%)
Apr 27, 2023 7.102 8.211 6.974 7.011 1,723,663 -0.07(-1.03%)
Apr 26, 2023 7.047 7.274 7.020 7.084 189,171 +0.01(+0.13%)
Apr 25, 2023 7.265 7.274 7.052 7.074 197,943 -0.25(-3.35%)
Apr 24, 2023 7.284 7.347 7.184 7.320 155,161 +0.01(+0.12%)
Apr 21, 2023 7.138 7.320 7.075 7.311 137,826 +0.15(+2.16%)
Apr 20, 2023 7.238 7.384 7.106 7.156 131,772 -0.15(-1.99%)
Apr 19, 2023 7.120 7.329 7.029 7.302 146,539 +0.14(+1.90%)
Apr 18, 2023 7.074 7.184 7.056 7.165 196,263 +0.10(+1.42%)
Apr 17, 2023 7.229 7.274 7.029 7.065 189,637 -0.09(-1.27%)
Apr 14, 2023 7.274 7.429 7.093 7.156 193,865 -0.10(-1.38%)
Apr 13, 2023 7.429 7.429 7.138 7.256 395,328 -0.25(-3.39%)
Apr 12, 2023 7.793 7.811 7.488 7.511 163,818 -0.19(-2.48%)
Apr 11, 2023 7.302 7.829 7.302 7.702 372,961 +0.43(+5.88%)
Apr 10, 2023 6.993 7.356 6.956 7.274 307,843 +0.27(+3.90%)
Apr 06, 2023 6.965 7.038 6.883 7.002 185,845 +0.09(+1.32%)
Apr 05, 2023 7.020 7.030 6.793 6.911 193,739 -0.14(-1.94%)
Apr 04, 2023 7.229 7.229 6.984 7.047 180,672 -0.14(-1.90%)
Apr 03, 2023 7.047 7.211 6.938 7.184 289,996 +0.19(+2.73%)
Mar 31, 2023 6.829 7.084 6.829 6.993 247,747 +0.19(+2.81%)
Mar 30, 2023 6.765 6.852 6.685 6.802 239,956 +0.09(+1.35%)
Mar 29, 2023 6.820 6.820 6.645 6.711 219,883 -0.05(-0.81%)
Mar 28, 2023 6.656 6.765 6.593 6.765 211,721 +0.12(+1.78%)
Mar 27, 2023 6.738 6.774 6.577 6.647 363,886 -0.03(-0.41%)
Mar 24, 2023 6.574 6.729 6.483 6.674 329,936 +0.05(+0.82%)
Mar 23, 2023 6.838 6.888 6.529 6.620 397,006 -0.18(-2.67%)
Mar 22, 2023 6.993 7.084 6.793 6.802 304,093 -0.17(-2.48%)
Mar 21, 2023 6.974 7.156 6.947 6.974 204,802 +0.07(+1.05%)
Mar 20, 2023 6.911 7.093 6.837 6.902 266,405 +0.05(+0.80%)
Mar 17, 2023 7.093 7.124 6.797 6.847 568,780 -0.30(-4.20%)
Mar 16, 2023 6.965 7.274 6.838 7.147 418,806 +0.13(+1.81%)
Mar 15, 2023 6.874 7.047 6.849 7.020 364,499 -0.09(-1.28%)
Mar 14, 2023 7.274 7.402 7.011 7.111 408,884 +0.05(+0.64%)
Mar 13, 2023 7.274 7.274 6.838 7.065 517,133 -0.28(-3.84%)
Mar 10, 2023 7.738 7.856 7.324 7.347 476,538 -0.42(-5.39%)
Mar 09, 2023 7.747 7.947 7.747 7.766 356,165 -0.02(-0.29%)
Mar 08, 2023 7.855 7.996 7.634 7.788 591,207 -0.07(-0.84%)
Mar 07, 2023 7.793 7.996 7.757 7.855 489,366 +0.12(+1.60%)
Mar 06, 2023 7.925 7.987 7.678 7.731 562,383 -0.20(-2.56%)
Mar 03, 2023 7.855 7.969 7.740 7.934 330,622 +0.13(+1.70%)
Mar 02, 2023 7.775 7.846 7.563 7.801 418,187 +0.03(+0.34%)
Mar 01, 2023 8.164 8.385 7.651 7.775 652,776 -0.03(-0.34%)
Feb 28, 2023 8.120 8.146 7.731 7.801 656,005 -0.33(-4.02%)
Feb 27, 2023 8.641 8.738 8.120 8.128 480,625 -0.44(-5.15%)
Feb 24, 2023 8.614 8.641 8.451 8.570 197,864 -0.11(-1.22%)
Feb 23, 2023 8.694 8.800 8.535 8.676 264,249 +0.01(+0.10%)
Feb 22, 2023 8.597 8.818 8.570 8.667 227,324 +0.11(+1.24%)
Feb 21, 2023 8.888 8.888 8.544 8.561 325,403 -0.38(-4.25%)
Feb 17, 2023 8.924 8.977 8.720 8.941 234,853 +0.07(+0.80%)
Feb 16, 2023 8.676 9.065 8.617 8.871 263,578 +0.11(+1.21%)
Feb 15, 2023 8.455 8.826 8.349 8.765 246,883 +0.27(+3.23%)
Feb 14, 2023 8.446 8.552 8.243 8.491 179,207 +0.00(+0.00%)
Feb 13, 2023 8.473 8.561 8.323 8.491 152,116 -0.01(-0.10%)
Feb 10, 2023 8.464 8.508 8.270 8.499 324,503 +0.04(+0.42%)
Feb 09, 2023 8.791 8.924 8.424 8.464 272,085 -0.25(-2.84%)
Feb 08, 2023 8.985 9.031 8.659 8.712 293,627 -0.39(-4.32%)
Feb 07, 2023 9.224 9.224 8.915 9.105 251,333 -0.12(-1.29%)
Feb 06, 2023 9.215 9.292 8.968 9.224 378,424 +0.01(+0.10%)
Feb 03, 2023 8.853 9.569 8.844 9.215 501,128 +0.24(+2.66%)
Feb 02, 2023 8.924 9.171 8.848 8.977 386,937 +0.18(+2.01%)
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.