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

Big 5 Sporting (NQ: BGFV )

3.435 +0.065 (+1.93%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 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 (%)
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%)
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.