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 (%)
May 08, 2023 6.882 6.882 6.634 6.782 272,987 -0.09(-1.32%)
May 05, 2023 6.782 6.928 6.742 6.873 276,970 +0.23(+3.42%)
May 04, 2023 6.419 6.673 6.274 6.646 374,672 +0.17(+2.66%)
May 03, 2023 6.356 6.873 6.247 6.474 718,885 -0.29(-4.30%)
May 02, 2023 6.955 6.982 6.692 6.764 408,863 -0.27(-3.87%)
May 01, 2023 7.209 7.209 6.864 7.037 293,648 -0.12(-1.65%)
Apr 28, 2023 6.973 7.282 6.973 7.155 339,256 +0.15(+2.20%)
Apr 27, 2023 7.091 8.199 6.991 7.000 1,726,261 -0.07(-1.03%)
Apr 26, 2023 7.037 7.264 7.009 7.073 189,457 +0.01(+0.13%)
Apr 25, 2023 7.254 7.264 7.041 7.064 198,241 -0.25(-3.35%)
Apr 24, 2023 7.273 7.336 7.173 7.309 155,395 +0.01(+0.12%)
Apr 21, 2023 7.127 7.309 7.064 7.300 138,034 +0.15(+2.16%)
Apr 20, 2023 7.227 7.372 7.096 7.146 131,971 -0.15(-1.99%)
Apr 19, 2023 7.109 7.318 7.018 7.291 146,760 +0.14(+1.90%)
Apr 18, 2023 7.064 7.173 7.046 7.155 196,558 +0.10(+1.42%)
Apr 17, 2023 7.218 7.264 7.018 7.055 189,922 -0.09(-1.27%)
Apr 14, 2023 7.264 7.418 7.082 7.146 194,157 -0.10(-1.38%)
Apr 13, 2023 7.418 7.418 7.127 7.245 395,924 -0.25(-3.39%)
Apr 12, 2023 7.781 7.799 7.477 7.500 164,065 -0.19(-2.48%)
Apr 11, 2023 7.291 7.817 7.291 7.690 373,523 +0.43(+5.88%)
Apr 10, 2023 6.982 7.345 6.946 7.264 308,307 +0.27(+3.90%)
Apr 06, 2023 6.955 7.027 6.873 6.991 186,125 +0.09(+1.32%)
Apr 05, 2023 7.009 7.019 6.782 6.900 194,031 -0.14(-1.94%)
Apr 04, 2023 7.218 7.218 6.973 7.037 180,944 -0.14(-1.90%)
Apr 03, 2023 7.037 7.200 6.928 7.173 290,433 +0.19(+2.73%)
Mar 31, 2023 6.819 7.073 6.819 6.982 248,120 +0.19(+2.81%)
Mar 30, 2023 6.755 6.841 6.675 6.791 240,318 +0.09(+1.35%)
Mar 29, 2023 6.810 6.810 6.635 6.701 220,214 -0.05(-0.81%)
Mar 28, 2023 6.646 6.755 6.583 6.755 212,041 +0.12(+1.78%)
Mar 27, 2023 6.728 6.764 6.567 6.637 364,435 -0.03(-0.41%)
Mar 24, 2023 6.564 6.719 6.474 6.664 330,434 +0.05(+0.82%)
Mar 23, 2023 6.828 6.878 6.519 6.610 397,604 -0.18(-2.67%)
Mar 22, 2023 6.982 7.073 6.782 6.791 304,551 -0.17(-2.48%)
Mar 21, 2023 6.964 7.146 6.937 6.964 205,111 +0.07(+1.05%)
Mar 20, 2023 6.900 7.082 6.826 6.891 266,806 +0.05(+0.80%)
Mar 17, 2023 7.082 7.114 6.787 6.837 569,637 -0.30(-4.20%)
Mar 16, 2023 6.955 7.264 6.828 7.136 419,437 +0.13(+1.81%)
Mar 15, 2023 6.864 7.037 6.839 7.009 365,048 -0.09(-1.28%)
Mar 14, 2023 7.264 7.391 7.000 7.100 409,500 +0.05(+0.64%)
Mar 13, 2023 7.264 7.264 6.828 7.055 517,913 -0.28(-3.84%)
Mar 10, 2023 7.727 7.845 7.313 7.336 477,256 -0.42(-5.39%)
Mar 09, 2023 7.736 7.935 7.736 7.754 356,702 -0.02(-0.29%)
Mar 08, 2023 7.843 7.984 7.622 7.777 592,099 -0.07(-0.84%)
Mar 07, 2023 7.781 7.984 7.746 7.843 490,104 +0.12(+1.60%)
Mar 06, 2023 7.913 7.975 7.666 7.719 563,231 -0.20(-2.56%)
Mar 03, 2023 7.843 7.957 7.728 7.922 331,120 +0.13(+1.70%)
Mar 02, 2023 7.763 7.834 7.552 7.790 418,818 +0.03(+0.34%)
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.