Skip to main content

Big 5 Sporting (NQ: BGFV )

10.43 +0.27 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 10.02 10.83 10.01 10.43 442,658 +0.27(+2.66%)
Feb 02, 2023 10.10 10.38 10.02 10.16 341,868 +0.20(+2.01%)
Feb 01, 2023 9.980 10.02 9.570 9.960 347,557 -0.03(-0.30%)
Jan 31, 2023 9.500 10.03 9.500 9.990 315,908 +0.59(+6.28%)
Jan 30, 2023 9.620 9.670 9.300 9.400 264,515 -0.38(-3.89%)
Jan 27, 2023 9.740 9.960 9.724 9.780 329,407 +0.09(+0.93%)
Jan 26, 2023 9.900 10.08 9.690 9.690 294,512 -0.05(-0.51%)
Jan 25, 2023 9.720 9.800 9.630 9.740 316,881 -0.03(-0.31%)
Jan 24, 2023 9.750 9.890 9.642 9.770 200,181 -0.03(-0.31%)
Jan 23, 2023 9.470 9.950 9.450 9.800 426,919 +0.35(+3.70%)
Jan 20, 2023 9.490 9.620 9.220 9.450 352,514 +0.15(+1.61%)
Jan 19, 2023 9.310 9.470 9.190 9.300 299,831 -0.05(-0.59%)
Jan 18, 2023 9.520 9.830 9.214 9.355 821,298 -0.88(-8.64%)
Jan 17, 2023 10.22 10.36 10.12 10.24 164,496 +0.04(+0.39%)
Jan 13, 2023 9.790 10.24 9.790 10.20 315,636 +0.36(+3.66%)
Jan 12, 2023 9.800 10.01 9.720 9.840 341,239 +0.13(+1.34%)
Jan 11, 2023 9.620 9.840 9.590 9.710 208,688 +0.17(+1.78%)
Jan 10, 2023 9.250 9.590 9.110 9.540 216,599 +0.30(+3.25%)
Jan 09, 2023 9.250 9.595 9.190 9.240 248,882 +0.05(+0.54%)
Jan 06, 2023 9.010 9.250 8.940 9.190 220,967 +0.22(+2.45%)
Jan 05, 2023 9.150 9.180 8.830 8.970 228,528 -0.21(-2.29%)
Jan 04, 2023 8.960 9.280 8.920 9.180 206,486 +0.21(+2.34%)
Jan 03, 2023 8.990 9.150 8.911 8.970 272,279 +0.14(+1.59%)
Dec 30, 2022 8.770 9.010 8.770 8.830 425,883 -0.14(-1.56%)
Dec 29, 2022 8.540 9.090 8.450 8.970 354,109 +0.49(+5.78%)
Dec 28, 2022 8.860 8.910 8.360 8.480 612,352 -0.42(-4.72%)
Dec 27, 2022 9.090 9.100 8.770 8.900 447,644 -0.19(-2.09%)
Dec 23, 2022 9.170 9.200 8.920 9.090 537,008 -0.06(-0.66%)
Dec 22, 2022 9.300 9.300 9.030 9.150 445,460 -0.22(-2.35%)
Dec 21, 2022 9.350 9.532 9.270 9.370 508,494 +0.19(+2.07%)
Dec 20, 2022 9.520 9.616 9.170 9.180 502,255 -0.38(-3.97%)
Dec 19, 2022 10.03 10.11 9.540 9.560 493,831 -0.50(-4.97%)
Dec 16, 2022 10.30 10.45 9.980 10.06 359,582 -0.38(-3.64%)
Dec 15, 2022 10.53 10.80 10.38 10.44 338,062 -0.15(-1.42%)
Dec 14, 2022 10.78 10.94 10.45 10.59 321,940 -0.21(-1.94%)
Dec 13, 2022 11.61 11.72 10.77 10.80 438,030 -0.40(-3.57%)
Dec 12, 2022 11.07 11.21 10.87 11.20 252,288 +0.13(+1.17%)
Dec 09, 2022 11.21 11.35 11.01 11.07 224,059 -0.23(-2.04%)
Dec 08, 2022 11.50 11.65 11.24 11.30 294,280 -0.21(-1.82%)
Dec 07, 2022 11.55 11.84 11.49 11.51 191,096 -0.15(-1.29%)
Dec 06, 2022 11.77 11.93 11.50 11.66 307,845 -0.08(-0.68%)
Dec 05, 2022 11.89 11.99 11.55 11.74 302,202 -0.30(-2.49%)
Dec 02, 2022 12.10 12.17 11.88 12.04 172,334 -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.