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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Feb 01, 2023 8.818 8.853 8.455 8.800 393,376 -0.03(-0.30%)
Jan 31, 2023 8.393 8.862 8.393 8.826 357,555 +0.52(+6.28%)
Jan 30, 2023 8.499 8.544 8.217 8.305 299,387 -0.34(-3.89%)
Jan 27, 2023 8.605 8.800 8.592 8.641 372,834 +0.08(+0.93%)
Jan 26, 2023 8.747 8.906 8.561 8.561 333,338 -0.04(-0.51%)
Jan 25, 2023 8.588 8.659 8.508 8.605 358,656 -0.03(-0.31%)
Jan 24, 2023 8.614 8.738 8.519 8.632 226,571 -0.03(-0.31%)
Jan 23, 2023 8.367 8.791 8.349 8.659 483,201 +0.31(+3.70%)
Jan 20, 2023 8.385 8.499 8.146 8.349 398,987 +0.13(+1.61%)
Jan 19, 2023 8.226 8.367 8.120 8.217 339,358 -0.05(-0.59%)
Jan 18, 2023 8.411 8.685 8.141 8.265 929,573 -0.78(-8.64%)
Jan 17, 2023 9.030 9.153 8.941 9.047 186,182 +0.04(+0.39%)
Jan 13, 2023 8.650 9.047 8.650 9.012 357,247 +0.32(+3.66%)
Jan 12, 2023 8.659 8.844 8.588 8.694 386,225 +0.11(+1.34%)
Jan 11, 2023 8.499 8.694 8.473 8.579 236,200 +0.15(+1.78%)
Jan 10, 2023 8.173 8.473 8.049 8.429 245,154 +0.27(+3.25%)
Jan 09, 2023 8.173 8.477 8.120 8.164 281,693 +0.04(+0.54%)
Jan 06, 2023 7.961 8.173 7.899 8.120 250,097 +0.19(+2.45%)
Jan 05, 2023 8.084 8.111 7.801 7.925 258,655 -0.19(-2.29%)
Jan 04, 2023 7.916 8.199 7.881 8.111 233,707 +0.19(+2.34%)
Jan 03, 2023 7.943 8.084 7.873 7.925 308,174 +0.12(+1.59%)
Dec 30, 2022 7.748 7.961 7.748 7.801 482,028 -0.12(-1.56%)
Dec 29, 2022 7.545 8.031 7.466 7.925 400,792 +0.43(+5.78%)
Dec 28, 2022 7.828 7.872 7.386 7.492 693,080 -0.37(-4.72%)
Dec 27, 2022 8.031 8.040 7.748 7.863 506,658 -0.17(-2.09%)
Dec 23, 2022 8.102 8.128 7.881 8.031 607,803 -0.05(-0.66%)
Dec 22, 2022 8.217 8.217 7.978 8.084 504,186 -0.19(-2.35%)
Dec 21, 2022 8.261 8.421 8.190 8.279 575,530 +0.17(+2.07%)
Dec 20, 2022 8.411 8.496 8.102 8.111 568,469 -0.34(-3.97%)
Dec 19, 2022 8.862 8.930 8.429 8.446 558,934 -0.44(-4.97%)
Dec 16, 2022 9.100 9.233 8.818 8.888 406,987 -0.34(-3.64%)
Dec 15, 2022 9.303 9.542 9.171 9.224 382,630 -0.13(-1.42%)
Dec 14, 2022 9.524 9.666 9.233 9.356 364,382 -0.19(-1.94%)
Dec 13, 2022 10.26 10.35 9.516 9.542 495,777 -0.35(-3.57%)
Dec 12, 2022 9.781 9.904 9.604 9.895 285,548 +0.11(+1.17%)
Dec 09, 2022 9.904 10.03 9.728 9.781 253,597 -0.20(-2.04%)
Dec 08, 2022 10.16 10.29 9.931 9.984 333,076 -0.19(-1.82%)
Dec 07, 2022 10.20 10.46 10.15 10.17 216,288 -0.13(-1.29%)
Dec 06, 2022 10.40 10.54 10.16 10.30 348,429 -0.07(-0.68%)
Dec 05, 2022 10.51 10.59 10.20 10.37 342,042 -0.27(-2.49%)
Dec 02, 2022 10.69 10.75 10.50 10.64 195,053 -0.03(-0.25%)
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.