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 +0.100 (+3.10%)
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 (%)
Jun 30, 2023 8.689 8.689 8.380 8.605 205,794 +0.01(+0.11%)
Jun 29, 2023 8.501 8.811 8.483 8.595 346,004 +0.09(+1.10%)
Jun 28, 2023 8.267 8.577 8.205 8.501 319,069 +0.23(+2.84%)
Jun 27, 2023 8.050 8.360 8.050 8.267 219,512 +0.14(+1.73%)
Jun 26, 2023 7.985 8.267 7.985 8.126 206,316 +0.15(+1.88%)
Jun 23, 2023 7.825 8.041 7.825 7.975 466,736 +0.06(+0.71%)
Jun 22, 2023 7.834 7.947 7.703 7.919 151,300 +0.09(+1.20%)
Jun 21, 2023 7.769 8.032 7.675 7.825 234,440 +0.06(+0.73%)
Jun 20, 2023 7.665 7.844 7.656 7.769 228,731 +0.06(+0.73%)
Jun 16, 2023 8.050 8.079 7.628 7.712 473,909 -0.26(-3.30%)
Jun 15, 2023 8.126 8.126 7.844 7.975 257,145 +1.19(+17.59%)
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%)
Mar 01, 2023 8.151 8.372 7.640 7.763 653,760 -0.03(-0.34%)
Feb 28, 2023 8.107 8.134 7.719 7.790 656,994 -0.33(-4.02%)
Feb 27, 2023 8.628 8.725 8.107 8.116 481,349 -0.44(-5.15%)
Feb 24, 2023 8.601 8.628 8.438 8.557 198,163 -0.11(-1.22%)
Feb 23, 2023 8.681 8.787 8.522 8.663 264,647 +0.01(+0.10%)
Feb 22, 2023 8.584 8.804 8.557 8.654 227,667 +0.11(+1.24%)
Feb 21, 2023 8.875 8.875 8.531 8.548 325,893 -0.38(-4.25%)
Feb 17, 2023 8.910 8.963 8.707 8.928 235,207 +0.07(+0.80%)
Feb 16, 2023 8.663 9.051 8.604 8.857 263,975 +0.11(+1.21%)
Feb 15, 2023 8.443 8.813 8.337 8.751 247,255 +0.27(+3.23%)
Feb 14, 2023 8.434 8.540 8.231 8.478 179,477 +0.00(+0.00%)
Feb 13, 2023 8.460 8.548 8.310 8.478 152,345 -0.01(-0.10%)
Feb 10, 2023 8.451 8.496 8.257 8.487 324,992 +0.04(+0.42%)
Feb 09, 2023 8.778 8.910 8.412 8.451 272,495 -0.25(-2.84%)
Feb 08, 2023 8.972 9.018 8.645 8.698 294,069 -0.39(-4.32%)
Feb 07, 2023 9.210 9.210 8.901 9.091 251,712 -0.12(-1.29%)
Feb 06, 2023 9.201 9.278 8.954 9.210 378,994 +0.01(+0.10%)
Feb 03, 2023 8.840 9.554 8.831 9.201 501,884 +0.24(+2.66%)
Feb 02, 2023 8.910 9.157 8.835 8.963 387,521 +0.18(+2.01%)
Feb 01, 2023 8.804 8.840 8.443 8.787 393,969 -0.03(-0.30%)
Jan 31, 2023 8.381 8.848 8.381 8.813 358,094 +0.52(+6.28%)
Jan 30, 2023 8.487 8.531 8.204 8.293 299,838 -0.34(-3.89%)
Jan 27, 2023 8.593 8.787 8.579 8.628 373,396 +0.08(+0.93%)
Jan 26, 2023 8.734 8.892 8.548 8.548 333,841 -0.04(-0.51%)
Jan 25, 2023 8.575 8.645 8.496 8.593 359,197 -0.03(-0.31%)
Jan 24, 2023 8.601 8.725 8.506 8.619 226,913 -0.03(-0.31%)
Jan 23, 2023 8.354 8.778 8.337 8.645 483,929 +0.31(+3.70%)
Jan 20, 2023 8.372 8.487 8.134 8.337 399,588 +0.13(+1.61%)
Jan 19, 2023 8.213 8.354 8.107 8.204 339,870 -0.05(-0.59%)
Jan 18, 2023 8.398 8.672 8.129 8.253 930,974 -0.78(-8.64%)
Jan 17, 2023 9.016 9.140 8.928 9.034 186,462 +0.04(+0.39%)
Jan 13, 2023 8.637 9.034 8.637 8.998 357,786 +0.32(+3.66%)
Jan 12, 2023 8.645 8.831 8.575 8.681 386,808 +0.11(+1.34%)
Jan 11, 2023 8.487 8.681 8.460 8.566 236,556 +0.15(+1.78%)
Jan 10, 2023 8.160 8.460 8.037 8.416 245,523 +0.26(+3.25%)
Jan 09, 2023 8.160 8.465 8.107 8.151 282,117 +0.04(+0.54%)
Jan 06, 2023 7.949 8.160 7.887 8.107 250,474 +0.19(+2.45%)
Jan 05, 2023 8.072 8.099 7.790 7.913 259,045 -0.19(-2.29%)
Jan 04, 2023 7.904 8.187 7.869 8.099 234,060 +0.19(+2.34%)
Jan 03, 2023 7.931 8.072 7.861 7.913 308,639 +0.12(+1.59%)
Dec 30, 2022 7.737 7.949 7.737 7.790 482,755 -0.12(-1.56%)
Dec 29, 2022 7.534 8.019 7.455 7.913 401,396 +0.43(+5.78%)
Dec 28, 2022 7.816 7.860 7.375 7.481 694,125 -0.37(-4.72%)
Dec 27, 2022 8.019 8.028 7.737 7.852 507,422 -0.17(-2.09%)
Dec 23, 2022 8.090 8.116 7.869 8.019 608,720 -0.05(-0.66%)
Dec 22, 2022 8.204 8.204 7.966 8.072 504,946 -0.19(-2.35%)
Dec 21, 2022 8.248 8.409 8.178 8.266 576,398 +0.17(+2.07%)
Dec 20, 2022 8.398 8.484 8.090 8.099 569,326 -0.34(-3.97%)
Dec 19, 2022 8.848 8.917 8.416 8.434 559,777 -0.44(-4.97%)
Dec 16, 2022 9.087 9.219 8.804 8.875 407,600 -0.34(-3.64%)
Dec 15, 2022 9.289 9.528 9.157 9.210 383,206 -0.13(-1.42%)
Dec 14, 2022 9.510 9.651 9.219 9.342 364,931 -0.19(-1.94%)
Dec 13, 2022 10.24 10.34 9.501 9.528 496,524 -0.35(-3.57%)
Dec 12, 2022 9.766 9.889 9.589 9.881 285,978 +0.11(+1.17%)
Dec 09, 2022 9.889 10.01 9.713 9.766 253,979 -0.20(-2.04%)
Dec 08, 2022 10.15 10.28 9.916 9.969 333,578 -0.19(-1.82%)
Dec 07, 2022 10.19 10.44 10.14 10.15 216,615 -0.13(-1.29%)
Dec 06, 2022 10.38 10.52 10.15 10.29 348,954 -0.07(-0.68%)
Dec 05, 2022 10.49 10.58 10.19 10.36 342,558 -0.26(-2.49%)
Dec 02, 2022 10.67 10.74 10.48 10.62 195,347 -0.03(-0.25%)
Dec 01, 2022 10.89 11.12 10.62 10.65 206,274 -0.30(-2.74%)
Nov 30, 2022 10.76 10.97 10.52 10.95 252,131 +0.17(+1.55%)
Nov 29, 2022 10.91 10.95 10.67 10.78 326,772 -0.18(-1.66%)
Nov 28, 2022 11.09 11.23 10.83 10.96 294,778 -0.14(-1.25%)
Nov 25, 2022 10.99 11.35 10.99 11.10 153,557 +0.15(+1.34%)
Nov 23, 2022 11.12 11.16 10.87 10.95 293,236 -0.06(-0.55%)
Nov 22, 2022 10.87 11.28 10.87 11.01 284,146 +0.29(+2.74%)
Nov 21, 2022 11.04 11.13 10.66 10.72 334,016 -0.41(-3.73%)
Nov 18, 2022 11.54 11.65 11.13 11.13 224,682 -0.18(-1.60%)
Nov 17, 2022 11.00 11.34 10.84 11.32 204,947 +0.22(+2.03%)
Nov 16, 2022 11.58 11.62 10.86 11.09 311,177 -0.63(-5.38%)
Nov 15, 2022 11.28 12.02 11.28 11.72 611,330 +0.61(+5.44%)
Nov 14, 2022 11.01 11.14 10.79 11.12 363,538 +0.15(+1.34%)
Nov 11, 2022 10.73 11.07 10.63 10.97 367,796 +0.38(+3.59%)
Nov 10, 2022 10.49 11.02 10.46 10.59 463,634 +0.35(+3.46%)
Nov 09, 2022 10.37 10.63 10.09 10.24 331,729 -0.43(-4.05%)
Nov 08, 2022 11.71 11.84 10.37 10.67 656,641 -0.99(-8.46%)
Nov 07, 2022 11.15 11.75 10.76 11.65 409,311 +0.44(+3.93%)
Nov 04, 2022 10.75 11.24 10.72 11.21 379,870 +0.50(+4.68%)
Nov 03, 2022 10.18 10.85 10.16 10.71 416,745 +0.35(+3.34%)
Nov 02, 2022 10.42 10.37 865,324 -0.77(-6.91%)
Nov 01, 2022 11.27 11.38 10.73 11.13 954,973 -0.01(-0.08%)
Oct 31, 2022 11.20 11.58 10.99 11.14 755,570 -0.05(-0.46%)
Oct 28, 2022 11.01 11.30 10.81 11.20 405,132 +0.28(+2.53%)
Oct 27, 2022 10.93 11.24 10.81 10.92 273,990 +0.04(+0.40%)
Oct 26, 2022 10.68 11.13 10.68 10.88 324,081 +0.21(+1.95%)
Oct 25, 2022 10.47 10.89 10.42 10.67 270,426 +0.23(+2.24%)
Oct 24, 2022 10.20 10.45 9.976 10.43 468,168 +0.28(+2.72%)
Oct 21, 2022 10.03 10.34 9.958 10.16 423,400 +0.22(+2.17%)
Oct 20, 2022 9.734 10.18 9.704 9.942 358,326 +0.17(+1.77%)
Oct 19, 2022 9.536 9.791 9.371 9.769 342,965 +0.05(+0.53%)
Oct 18, 2022 9.847 10.07 9.561 9.717 179,395 +0.00(+0.00%)
Oct 17, 2022 9.527 9.769 9.527 9.717 205,317 +0.27(+2.84%)
Oct 14, 2022 9.596 9.682 9.311 9.449 196,335 -0.14(-1.44%)
Oct 13, 2022 9.060 9.596 8.844 9.587 356,860 +0.40(+4.33%)
Oct 12, 2022 9.233 9.242 9.004 9.190 188,648 -0.01(-0.09%)
Oct 11, 2022 9.172 9.449 8.935 9.198 273,283 -0.05(-0.56%)
Oct 10, 2022 9.354 9.475 9.034 9.250 235,560 -0.13(-1.38%)
Oct 07, 2022 9.605 9.668 9.285 9.380 569,589 -0.36(-3.73%)
Oct 06, 2022 9.760 9.985 9.682 9.743 138,650 -0.09(-0.88%)
Oct 05, 2022 9.561 9.855 9.527 9.829 227,580 +0.03(+0.26%)
Oct 04, 2022 9.484 9.829 9.484 9.803 450,799 +0.39(+4.13%)
Oct 03, 2022 9.363 9.553 9.159 9.414 376,887 +0.13(+1.40%)
Sep 30, 2022 9.285 9.717 8.904 9.285 419,459 -0.20(-2.10%)
Sep 29, 2022 9.639 9.743 9.389 9.484 310,479 -0.34(-3.43%)
Sep 28, 2022 9.354 9.908 9.371 9.821 307,533 +0.37(+3.93%)
Sep 27, 2022 9.276 9.544 9.190 9.449 289,511 +0.32(+3.50%)
Sep 26, 2022 9.164 9.881 9.086 9.129 475,560 -0.13(-1.40%)
Sep 23, 2022 9.475 9.475 9.129 9.259 338,144 -0.22(-2.37%)
Sep 22, 2022 9.570 9.648 9.406 9.484 288,597 -0.13(-1.35%)
Sep 21, 2022 9.760 10.00 9.570 9.613 204,452 -0.14(-1.42%)
Sep 20, 2022 10.05 10.05 9.665 9.752 242,245 -0.36(-3.59%)
Sep 19, 2022 9.942 10.20 9.942 10.11 214,315 +0.00(+0.00%)
Sep 16, 2022 10.43 10.43 9.947 10.11 467,629 -0.29(-2.74%)
Sep 15, 2022 10.41 10.75 10.32 10.40 286,775 +0.02(+0.17%)
Sep 14, 2022 10.51 10.71 10.15 10.38 273,990 -0.05(-0.50%)
Sep 13, 2022 10.31 10.58 10.24 10.43 359,729 -0.16(-1.47%)
Sep 12, 2022 10.80 11.01 10.56 10.59 323,338 -0.13(-1.21%)
Sep 09, 2022 10.46 10.73 10.46 10.72 304,667 +0.36(+3.51%)
Sep 08, 2022 10.03 10.38 9.933 10.36 315,777 +0.17(+1.70%)
Sep 07, 2022 9.890 10.29 9.786 10.18 399,517 +0.23(+2.35%)
Sep 06, 2022 10.20 10.25 9.890 9.950 389,675 -0.28(-2.70%)
Sep 02, 2022 10.61 10.62 10.10 10.23 362,156 -0.24(-2.31%)
Sep 01, 2022 10.37 10.61 10.13 10.47 531,090 -0.11(-1.06%)
Aug 31, 2022 10.76 10.79 10.31 10.58 693,141 -0.04(-0.41%)
Aug 30, 2022 10.40 10.70 10.18 10.62 1,034,656 +0.28(+2.70%)
Aug 29, 2022 10.31 10.52 10.28 10.35 303,924 -0.13(-1.21%)
Aug 26, 2022 10.66 10.93 10.27 10.47 659,668 -0.09(-0.88%)
Aug 25, 2022 10.12 10.59 10.07 10.57 363,055 +0.42(+4.18%)
Aug 24, 2022 10.42 10.42 10.02 10.14 653,032 -0.32(-3.08%)
Aug 23, 2022 10.68 10.70 10.43 10.46 675,271 -0.09(-0.88%)
Aug 22, 2022 10.50 10.72 10.29 10.56 548,189 -0.19(-1.81%)
Aug 19, 2022 10.85 10.99 10.64 10.75 576,389 -0.28(-2.53%)
Aug 18, 2022 11.70 11.95 10.79 11.03 1,043,183 -0.99(-8.25%)
Aug 17, 2022 12.85 12.87 11.95 12.02 1,140,165 -1.06(-8.10%)
Aug 16, 2022 11.59 13.22 11.47 13.08 2,284,587 +1.65(+14.46%)
Aug 15, 2022 11.18 11.45 11.04 11.43 383,747 +0.21(+1.89%)
Aug 12, 2022 10.85 11.24 10.62 11.22 472,570 +0.52(+4.83%)
Aug 11, 2022 10.56 11.20 10.56 10.70 514,545 +0.25(+2.35%)
Aug 10, 2022 10.40 10.55 10.20 10.46 641,178 +0.35(+3.44%)
Aug 09, 2022 10.99 11.16 10.01 10.11 924,933 -1.08(-9.69%)
Aug 08, 2022 9.430 11.20 9.430 11.19 1,468,567 +1.86(+19.87%)
Aug 05, 2022 9.659 9.794 9.278 9.337 852,987 -0.42(-4.26%)
Aug 04, 2022 10.24 10.32 9.744 9.752 825,229 -0.55(-5.35%)
Aug 03, 2022 10.07 10.44 9.544 10.30 2,323,131 -0.58(-5.37%)
Aug 02, 2022 10.86 11.25 10.76 10.89 1,033,129 -0.03(-0.31%)
Aug 01, 2022 10.88 11.18 10.71 10.92 762,614 +0.03(+0.23%)
Jul 29, 2022 10.61 10.90 10.52 10.90 374,750 +0.33(+3.13%)
Jul 28, 2022 10.51 10.62 10.19 10.57 257,724 +0.10(+0.97%)
Jul 27, 2022 10.43 10.55 10.18 10.46 346,182 +0.13(+1.23%)
Jul 26, 2022 10.47 10.57 10.04 10.34 544,168 -0.38(-3.56%)
Jul 25, 2022 11.01 11.24 10.60 10.72 721,228 -0.20(-1.86%)
Jul 22, 2022 10.76 10.94 10.53 10.92 481,573 +0.23(+2.14%)
Jul 21, 2022 10.62 10.74 10.28 10.69 225,446 -0.05(-0.47%)
Jul 20, 2022 10.31 10.77 10.18 10.74 469,179 +0.44(+4.28%)
Jul 19, 2022 10.14 10.49 10.14 10.30 503,298 +0.27(+2.70%)
Jul 18, 2022 10.27 10.46 9.964 10.03 462,302 -0.15(-1.50%)
Jul 15, 2022 10.22 10.35 9.909 10.18 682,225 +0.17(+1.69%)
Jul 14, 2022 9.896 10.04 9.719 10.01 221,586 -0.12(-1.17%)
Jul 13, 2022 9.769 10.21 9.718 10.13 316,126 +0.23(+2.31%)
Jul 12, 2022 9.871 10.12 9.782 9.905 306,310 -0.01(-0.09%)
Jul 11, 2022 10.08 10.29 9.845 9.913 364,653 -0.27(-2.66%)
Jul 08, 2022 9.811 10.26 9.705 10.18 521,238 +0.36(+3.71%)
Jul 07, 2022 9.303 9.837 9.303 9.820 437,406 +0.60(+6.53%)
Jul 06, 2022 9.727 9.845 9.167 9.218 565,230 -0.47(-4.90%)
Jul 05, 2022 9.312 9.718 9.104 9.693 613,577 +0.36(+3.91%)
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.