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

Big 5 Sporting (NQ: BGFV )

3.215 -0.115 (-3.45%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 25, 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 8.595 346,020 +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 -0.14(-1.74%)
Jun 14, 2023 8.126 8.248 8.032 8.116 428,741 +0.07(+0.82%)
Jun 13, 2023 7.891 8.191 7.891 8.050 286,698 +0.23(+3.00%)
Jun 12, 2023 7.759 7.881 7.665 7.816 201,123 +0.06(+0.73%)
Jun 09, 2023 7.863 7.955 7.675 7.759 195,061 -0.10(-1.31%)
Jun 08, 2023 7.957 8.013 7.797 7.863 258,769 +0.03(+0.36%)
Jun 07, 2023 7.543 7.933 7.543 7.834 328,740 +0.35(+4.64%)
Jun 06, 2023 7.233 7.647 7.205 7.487 365,244 +0.26(+3.64%)
Jun 05, 2023 7.149 7.318 7.149 7.224 393,233 +0.05(+0.65%)
Jun 02, 2023 7.055 7.205 7.055 7.177 294,373 +0.19(+2.69%)
Jun 01, 2023 7.055 7.252 6.947 6.989 265,850 -0.11(-1.59%)
May 31, 2023 6.980 7.167 6.782 7.102 517,262 +0.00(+0.00%)
May 30, 2023 7.093 7.129 6.838 7.102 415,525 +0.10(+1.43%)
May 26, 2023 6.865 7.084 6.783 7.002 244,139 +0.10(+1.45%)
May 25, 2023 7.065 7.183 6.865 6.902 144,486 -0.18(-2.57%)
May 24, 2023 7.138 7.184 6.974 7.084 145,625 -0.05(-0.76%)
May 23, 2023 6.865 7.165 6.847 7.138 251,937 +0.28(+4.11%)
May 22, 2023 6.947 7.002 6.829 6.856 178,701 -0.11(-1.57%)
May 19, 2023 7.184 7.184 6.883 6.965 274,137 -0.24(-3.28%)
May 18, 2023 7.029 7.247 7.008 7.202 182,855 +0.13(+1.80%)
May 17, 2023 6.874 7.111 6.874 7.074 202,038 +0.29(+4.29%)
May 16, 2023 7.093 7.129 6.729 6.783 221,529 -0.38(-5.33%)
May 15, 2023 7.047 7.247 6.984 7.165 170,728 +0.12(+1.68%)
May 12, 2023 7.184 7.202 6.911 7.047 254,050 -0.08(-1.15%)
May 11, 2023 6.984 7.184 6.929 7.129 184,106 +0.13(+1.82%)
May 10, 2023 6.974 7.047 6.847 7.002 197,520 +0.11(+1.58%)
May 09, 2023 6.783 6.911 6.602 6.893 145,704 +0.10(+1.47%)
May 08, 2023 6.893 6.893 6.644 6.793 272,576 -0.09(-1.32%)
May 05, 2023 6.793 6.938 6.752 6.883 276,553 +0.23(+3.42%)
May 04, 2023 6.429 6.683 6.284 6.656 374,108 +0.17(+2.66%)
May 03, 2023 6.365 6.883 6.256 6.483 717,803 -0.29(-4.30%)
May 02, 2023 6.965 6.993 6.702 6.774 408,247 -0.27(-3.87%)
May 01, 2023 7.220 7.220 6.874 7.047 293,206 -0.12(-1.65%)
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%)
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.