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

Big 5 Sporting (NQ: BGFV )

3.470 +0.210 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 6.873 7.177 6.873 7.051 344,216 +0.15(+2.20%)
Apr 27, 2023 6.989 8.081 6.890 6.899 1,751,499 -0.07(-1.03%)
Apr 26, 2023 6.935 7.159 6.908 6.971 192,226 +0.01(+0.13%)
Apr 25, 2023 7.150 7.159 6.940 6.962 201,140 -0.24(-3.35%)
Apr 24, 2023 7.168 7.230 7.069 7.204 157,667 +0.01(+0.12%)
Apr 21, 2023 7.025 7.204 6.962 7.195 140,052 +0.15(+2.16%)
Apr 20, 2023 7.123 7.266 6.993 7.043 133,900 -0.14(-1.99%)
Apr 19, 2023 7.007 7.213 6.917 7.186 148,906 +0.13(+1.90%)
Apr 18, 2023 6.962 7.069 6.944 7.051 199,432 +0.10(+1.42%)
Apr 17, 2023 7.114 7.159 6.917 6.953 192,699 -0.09(-1.27%)
Apr 14, 2023 7.159 7.311 6.980 7.043 196,996 -0.10(-1.38%)
Apr 13, 2023 7.311 7.311 7.025 7.141 401,712 -0.25(-3.39%)
Apr 12, 2023 7.669 7.687 7.369 7.392 166,464 -0.19(-2.48%)
Apr 11, 2023 7.186 7.705 7.186 7.579 378,984 +0.42(+5.88%)
Apr 10, 2023 6.881 7.239 6.846 7.159 312,814 +0.27(+3.90%)
Apr 06, 2023 6.855 6.926 6.774 6.890 188,846 +0.09(+1.32%)
Apr 05, 2023 6.908 6.918 6.685 6.801 196,867 -0.13(-1.94%)
Apr 04, 2023 7.114 7.114 6.873 6.935 183,589 -0.13(-1.90%)
Apr 03, 2023 6.935 7.096 6.828 7.069 294,679 +0.19(+2.73%)
Mar 31, 2023 6.720 6.971 6.720 6.881 251,748 +0.19(+2.81%)
Mar 30, 2023 6.658 6.743 6.579 6.694 243,831 +0.09(+1.36%)
Mar 29, 2023 6.711 6.711 6.540 6.604 223,434 -0.05(-0.81%)
Mar 28, 2023 6.550 6.658 6.488 6.658 215,141 +0.12(+1.78%)
Mar 27, 2023 6.631 6.667 6.472 6.541 369,763 -0.03(-0.41%)
Mar 24, 2023 6.470 6.622 6.380 6.568 335,265 +0.05(+0.82%)
Mar 23, 2023 6.729 6.779 6.425 6.515 403,417 -0.18(-2.67%)
Mar 22, 2023 6.881 6.971 6.685 6.694 309,003 -0.17(-2.48%)
Mar 21, 2023 6.864 7.043 6.837 6.864 208,109 +0.07(+1.05%)
Mar 20, 2023 6.801 6.980 6.728 6.792 270,707 +0.05(+0.80%)
Mar 17, 2023 6.980 7.011 6.689 6.738 577,965 -0.30(-4.20%)
Mar 16, 2023 6.855 7.159 6.729 7.034 425,569 +0.13(+1.81%)
Mar 15, 2023 6.765 6.935 6.740 6.908 370,385 -0.09(-1.28%)
Mar 14, 2023 7.159 7.284 6.899 6.998 415,487 +0.04(+0.64%)
Mar 13, 2023 7.159 7.159 6.729 6.953 525,485 -0.28(-3.84%)
Mar 10, 2023 7.615 7.732 7.208 7.230 484,233 -0.41(-5.39%)
Mar 09, 2023 7.624 7.821 7.624 7.642 361,917 -0.02(-0.29%)
Mar 08, 2023 7.730 7.869 7.512 7.664 600,755 -0.07(-0.84%)
Mar 07, 2023 7.669 7.869 7.634 7.730 497,269 +0.12(+1.60%)
Mar 06, 2023 7.799 7.860 7.556 7.608 571,465 -0.20(-2.56%)
Mar 03, 2023 7.730 7.843 7.617 7.808 335,961 +0.13(+1.70%)
Mar 02, 2023 7.651 7.721 7.443 7.678 424,941 +0.03(+0.34%)
Mar 01, 2023 8.034 8.251 7.530 7.651 663,318 -0.03(-0.34%)
Feb 28, 2023 7.991 8.017 7.608 7.678 666,599 -0.32(-4.02%)
Feb 27, 2023 8.504 8.599 7.991 7.999 488,387 -0.43(-5.15%)
Feb 24, 2023 8.477 8.504 8.317 8.434 201,060 -0.10(-1.22%)
Feb 23, 2023 8.556 8.660 8.399 8.538 268,516 +0.01(+0.10%)
Feb 22, 2023 8.460 8.677 8.434 8.530 230,995 +0.10(+1.24%)
Feb 21, 2023 8.747 8.747 8.408 8.425 330,658 -0.37(-4.25%)
Feb 17, 2023 8.782 8.834 8.582 8.799 238,646 +0.07(+0.80%)
Feb 16, 2023 8.538 8.921 8.480 8.730 267,834 +0.10(+1.21%)
Feb 15, 2023 8.321 8.686 8.217 8.625 250,870 +0.27(+3.23%)
Feb 14, 2023 8.312 8.417 8.112 8.356 182,101 +0.00(+0.00%)
Feb 13, 2023 8.338 8.425 8.191 8.356 154,572 -0.01(-0.10%)
Feb 10, 2023 8.330 8.373 8.138 8.364 329,744 +0.03(+0.42%)
Feb 09, 2023 8.651 8.782 8.290 8.330 276,478 -0.24(-2.84%)
Feb 08, 2023 8.843 8.888 8.521 8.573 298,369 -0.39(-4.32%)
Feb 07, 2023 9.077 9.077 8.773 8.960 255,392 -0.12(-1.29%)
Feb 06, 2023 9.069 9.144 8.825 9.077 384,535 +0.01(+0.10%)
Feb 03, 2023 8.712 9.416 8.704 9.069 509,221 +0.23(+2.66%)
Feb 02, 2023 8.782 9.025 8.708 8.834 393,186 +0.17(+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.