Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 8.595 346,004 +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 +1.19(+17.59%)
May 08, 2023 6.882 6.882 6.634 6.782 272,987 -0.09(-1.32%)
May 05, 2023 6.782 6.928 6.742 6.873 276,970 +0.23(+3.42%)
May 04, 2023 6.419 6.673 6.274 6.646 374,672 +0.17(+2.66%)
May 03, 2023 6.356 6.873 6.247 6.474 718,885 -0.29(-4.30%)
May 02, 2023 6.955 6.982 6.692 6.764 408,863 -0.27(-3.87%)
May 01, 2023 7.209 7.209 6.864 7.037 293,648 -0.12(-1.65%)
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%)
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.