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

Big 5 Sporting (NQ: BGFV )

3.110 -0.080 (-2.51%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 16, 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 (%)
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%)
Aug 01, 2023 8.924 8.962 8.737 8.793 287,985 -0.20(-2.19%)
Jul 31, 2023 8.924 9.037 8.924 8.990 122,526 +0.13(+1.48%)
Jul 28, 2023 9.037 9.146 8.764 8.858 129,439 -0.09(-1.05%)
Jul 27, 2023 8.962 9.093 8.877 8.952 127,133 +0.05(+0.53%)
Jul 26, 2023 8.661 9.037 8.661 8.905 163,375 +0.23(+2.60%)
Jul 25, 2023 8.642 8.746 8.548 8.680 145,146 +0.17(+1.99%)
Jul 24, 2023 8.548 8.652 8.454 8.511 175,244 +0.11(+1.34%)
Jul 21, 2023 8.952 8.971 8.332 8.398 301,009 -0.48(-5.40%)
Jul 20, 2023 9.074 9.103 8.849 8.877 208,788 -0.22(-2.38%)
Jul 19, 2023 9.309 9.333 8.990 9.093 220,636 -0.14(-1.53%)
Jul 18, 2023 8.952 9.384 8.952 9.234 284,685 +0.28(+3.15%)
Jul 17, 2023 8.999 9.131 8.943 8.952 289,986 -0.05(-0.52%)
Jul 14, 2023 8.971 9.037 8.699 8.999 301,177 -0.02(-0.21%)
Jul 13, 2023 9.093 9.149 8.952 9.018 213,373 -0.06(-0.62%)
Jul 12, 2023 9.065 9.159 8.999 9.074 271,713 +0.15(+1.68%)
Jul 11, 2023 8.934 9.046 8.858 8.924 219,898 +0.01(+0.11%)
Jul 10, 2023 8.680 8.962 8.666 8.915 504,684 +0.26(+2.98%)
Jul 07, 2023 8.539 8.868 8.539 8.656 604,861 +0.13(+1.54%)
Jul 06, 2023 8.539 8.661 8.342 8.525 204,148 -0.11(-1.25%)
Jul 05, 2023 8.454 8.685 8.450 8.633 283,708 +0.12(+1.43%)
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.