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

Big 5 Sporting (NQ: BGFV )

3.140 -0.120 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2023 8.564 8.564 8.260 8.481 208,802 +0.01(+0.11%)
Jun 29, 2023 8.379 8.684 8.360 8.471 351,079 +0.09(+1.11%)
Jun 28, 2023 8.147 8.453 8.087 8.379 323,734 +0.23(+2.84%)
Jun 27, 2023 7.934 8.240 7.934 8.147 222,722 +0.14(+1.73%)
Jun 26, 2023 7.870 8.147 7.870 8.009 209,333 +0.15(+1.88%)
Jun 23, 2023 7.712 7.925 7.712 7.860 473,560 +0.06(+0.71%)
Jun 22, 2023 7.722 7.833 7.592 7.805 153,512 +0.09(+1.20%)
Jun 21, 2023 7.657 7.916 7.564 7.712 237,868 +0.06(+0.73%)
Jun 20, 2023 7.555 7.731 7.546 7.657 232,075 +0.06(+0.73%)
Jun 16, 2023 7.934 7.962 7.518 7.601 480,837 -0.26(-3.30%)
Jun 15, 2023 8.009 8.009 7.731 7.860 260,904 -0.14(-1.74%)
Jun 14, 2023 8.009 8.129 7.916 7.999 435,009 +0.06(+0.82%)
Jun 13, 2023 7.777 8.073 7.777 7.934 290,890 +0.23(+3.00%)
Jun 12, 2023 7.647 7.768 7.555 7.703 204,063 +0.06(+0.73%)
Jun 09, 2023 7.749 7.841 7.564 7.647 197,913 -0.10(-1.31%)
Jun 08, 2023 7.842 7.897 7.685 7.749 262,552 +0.03(+0.36%)
Jun 07, 2023 7.435 7.819 7.435 7.722 333,546 +0.34(+4.64%)
Jun 06, 2023 7.129 7.536 7.101 7.379 370,583 +0.26(+3.64%)
Jun 05, 2023 7.046 7.212 7.046 7.120 398,982 +0.05(+0.65%)
Jun 02, 2023 6.953 7.101 6.953 7.073 298,677 +0.19(+2.69%)
Jun 01, 2023 6.953 7.148 6.847 6.888 269,737 -0.11(-1.59%)
May 31, 2023 6.879 7.064 6.685 6.999 524,824 +0.00(+0.00%)
May 30, 2023 6.990 7.026 6.739 6.999 421,600 +0.10(+1.43%)
May 26, 2023 6.766 6.981 6.686 6.901 247,709 +0.10(+1.45%)
May 25, 2023 6.964 7.080 6.766 6.802 146,598 -0.18(-2.57%)
May 24, 2023 7.035 7.080 6.874 6.981 147,754 -0.05(-0.76%)
May 23, 2023 6.766 7.062 6.748 7.035 255,620 +0.28(+4.11%)
May 22, 2023 6.847 6.901 6.731 6.757 181,313 -0.11(-1.57%)
May 19, 2023 7.080 7.080 6.784 6.865 278,145 -0.23(-3.28%)
May 18, 2023 6.928 7.143 6.907 7.098 185,528 +0.13(+1.80%)
May 17, 2023 6.775 7.008 6.775 6.973 204,992 +0.29(+4.29%)
May 16, 2023 6.990 7.026 6.632 6.686 224,768 -0.38(-5.33%)
May 15, 2023 6.946 7.143 6.883 7.062 173,224 +0.12(+1.68%)
May 12, 2023 7.080 7.098 6.811 6.946 257,764 -0.08(-1.15%)
May 11, 2023 6.883 7.080 6.829 7.026 186,798 +0.13(+1.82%)
May 10, 2023 6.874 6.946 6.748 6.901 200,407 +0.11(+1.58%)
May 09, 2023 6.686 6.811 6.506 6.793 147,835 +0.10(+1.47%)
May 08, 2023 6.793 6.793 6.548 6.695 276,561 -0.09(-1.32%)
May 05, 2023 6.695 6.838 6.655 6.784 280,596 +0.22(+3.42%)
May 04, 2023 6.336 6.587 6.193 6.560 379,578 +0.17(+2.66%)
May 03, 2023 6.273 6.784 6.166 6.390 728,297 -0.29(-4.30%)
May 02, 2023 6.865 6.892 6.605 6.677 414,216 -0.27(-3.87%)
May 01, 2023 7.116 7.116 6.775 6.946 297,493 -0.12(-1.65%)
Apr 28, 2023 6.883 7.188 6.883 7.062 343,698 +0.15(+2.20%)
Apr 27, 2023 6.999 8.093 6.874 6.910 1,748,863 -0.07(-1.03%)
Apr 26, 2023 6.946 7.170 6.919 6.981 191,937 +0.01(+0.13%)
Apr 25, 2023 7.161 7.170 6.950 6.973 200,837 -0.24(-3.35%)
Apr 24, 2023 7.179 7.241 7.080 7.214 157,429 +0.01(+0.12%)
Apr 21, 2023 7.035 7.214 6.973 7.206 139,841 +0.15(+2.16%)
Apr 20, 2023 7.134 7.277 7.004 7.053 133,698 -0.14(-1.99%)
Apr 19, 2023 7.017 7.223 6.928 7.197 148,682 +0.13(+1.90%)
Apr 18, 2023 6.973 7.080 6.955 7.062 199,132 +0.10(+1.42%)
Apr 17, 2023 7.125 7.170 6.928 6.964 192,409 -0.09(-1.27%)
Apr 14, 2023 7.170 7.322 6.990 7.053 196,699 -0.10(-1.38%)
Apr 13, 2023 7.322 7.322 7.035 7.152 401,107 -0.25(-3.39%)
Apr 12, 2023 7.681 7.698 7.380 7.403 166,213 -0.19(-2.48%)
Apr 11, 2023 7.197 7.716 7.197 7.591 378,414 +0.42(+5.88%)
Apr 10, 2023 6.892 7.250 6.856 7.170 312,343 +0.27(+3.90%)
Apr 06, 2023 6.865 6.937 6.784 6.901 188,562 +0.09(+1.32%)
Apr 05, 2023 6.919 6.928 6.695 6.811 196,571 -0.13(-1.94%)
Apr 04, 2023 7.125 7.125 6.883 6.946 183,313 -0.13(-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.