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

Big 5 Sporting (NQ: BGFV )

3.220 -0.030 (-0.92%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 22, 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 (%)
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%)
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.