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 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 31, 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 (%)
May 30, 2024 3.272 3.474 3.233 3.420 481,227 +0.21(+6.44%)
May 29, 2024 3.262 3.267 3.114 3.213 325,512 -0.03(-0.91%)
May 28, 2024 3.183 3.287 3.169 3.243 270,378 +0.07(+2.17%)
May 24, 2024 3.193 3.213 3.090 3.174 274,949 -0.02(-0.62%)
May 23, 2024 3.154 3.203 3.105 3.193 175,023 +0.05(+1.57%)
May 22, 2024 3.213 3.213 3.085 3.144 189,710 -0.06(-1.85%)
May 21, 2024 3.272 3.272 3.114 3.203 282,261 -0.07(-2.11%)
May 20, 2024 3.252 3.321 3.213 3.272 158,646 +0.00(+0.00%)
May 17, 2024 3.381 3.381 3.252 3.272 181,882 -0.11(-3.35%)
May 16, 2024 3.390 3.425 3.312 3.385 198,196 -0.03(-1.01%)
May 15, 2024 3.903 3.932 3.351 3.420 542,631 -0.43(-11.25%)
May 14, 2024 3.657 4.041 3.647 3.854 645,970 +0.27(+7.42%)
May 13, 2024 3.371 3.745 3.341 3.588 478,109 +0.22(+6.43%)
May 10, 2024 3.331 3.381 3.282 3.371 173,051 +0.07(+2.09%)
May 09, 2024 3.213 3.321 3.213 3.302 140,315 +0.07(+2.13%)
May 08, 2024 3.223 3.243 3.134 3.233 193,604 -0.02(-0.61%)
May 07, 2024 3.351 3.385 3.252 3.252 174,970 -0.09(-2.65%)
May 06, 2024 3.381 3.435 3.331 3.341 231,013 -0.02(-0.59%)
May 03, 2024 3.351 3.410 3.331 3.361 162,683 +0.04(+1.19%)
May 02, 2024 3.390 3.395 3.228 3.321 252,927 -0.03(-0.88%)
May 01, 2024 3.252 3.479 3.154 3.351 440,881 -0.14(-3.95%)
Apr 30, 2024 3.548 3.548 3.454 3.489 370,413 -0.11(-3.01%)
Apr 29, 2024 3.450 3.607 3.420 3.597 373,391 +0.18(+5.34%)
Apr 26, 2024 3.282 3.420 3.243 3.415 327,003 +0.13(+4.05%)
Apr 25, 2024 3.243 3.292 3.164 3.282 259,040 +0.00(+0.00%)
Apr 24, 2024 3.282 3.297 3.203 3.282 161,524 +0.00(+0.00%)
Apr 23, 2024 3.193 3.321 3.193 3.282 251,787 +0.10(+3.10%)
Apr 22, 2024 3.095 3.203 2.957 3.183 430,249 +0.14(+4.53%)
Apr 19, 2024 2.967 3.149 2.957 3.045 336,480 +0.06(+1.98%)
Apr 18, 2024 3.016 3.050 2.957 2.986 317,259 +0.00(+0.00%)
Apr 17, 2024 3.065 3.080 2.962 2.986 284,121 -0.08(-2.57%)
Apr 16, 2024 3.095 3.134 3.045 3.065 224,632 -0.08(-2.51%)
Apr 15, 2024 3.203 3.223 3.085 3.144 364,598 +0.00(+0.00%)
Apr 12, 2024 3.252 3.252 3.110 3.144 421,376 -0.13(-3.92%)
Apr 11, 2024 3.410 3.410 3.243 3.272 371,280 -0.01(-0.30%)
Apr 10, 2024 3.341 3.341 3.238 3.282 423,230 -0.14(-4.03%)
Apr 09, 2024 3.469 3.479 3.341 3.420 411,848 +0.06(+1.76%)
Apr 08, 2024 3.450 3.568 3.346 3.361 317,346 -0.06(-1.73%)
Apr 05, 2024 3.381 3.514 3.351 3.420 645,532 +0.05(+1.46%)
Apr 04, 2024 3.321 3.499 3.312 3.371 460,180 +0.09(+2.70%)
Apr 03, 2024 3.312 3.351 3.223 3.282 377,960 -0.07(-2.06%)
Apr 02, 2024 3.499 3.499 3.222 3.351 701,306 -0.18(-5.16%)
Apr 01, 2024 3.499 3.637 3.450 3.533 628,379 +0.06(+1.85%)
Mar 28, 2024 3.933 4.012 3.469 3.469 1,635,332 -0.43(-11.11%)
Mar 27, 2024 3.696 3.903 3.676 3.903 402,221 +0.25(+6.74%)
Mar 26, 2024 3.597 3.723 3.543 3.657 423,983 +0.14(+3.92%)
Mar 25, 2024 3.558 3.627 3.499 3.519 271,761 -0.04(-1.11%)
Mar 22, 2024 3.617 3.617 3.528 3.558 239,514 -0.08(-2.17%)
Mar 21, 2024 3.647 3.647 3.558 3.637 286,497 -0.01(-0.27%)
Mar 20, 2024 3.499 3.691 3.414 3.647 556,952 +0.17(+4.82%)
Mar 19, 2024 3.548 3.548 3.440 3.479 257,321 -0.07(-1.94%)
Mar 18, 2024 3.558 3.568 3.469 3.548 291,132 +0.03(+0.84%)
Mar 15, 2024 3.528 3.617 3.430 3.519 2,062,004 -0.01(-0.28%)
Mar 14, 2024 3.588 3.913 3.499 3.528 528,956 -0.02(-0.56%)
Mar 13, 2024 3.617 3.664 3.519 3.548 384,767 -0.07(-1.91%)
Mar 12, 2024 3.775 3.775 3.597 3.617 524,593 -0.14(-3.80%)
Mar 11, 2024 3.893 3.893 3.745 3.760 478,722 -0.14(-3.66%)
Mar 08, 2024 4.090 4.090 3.883 3.903 419,053 -0.12(-2.94%)
Mar 07, 2024 4.021 4.149 4.011 4.021 410,390 +0.06(+1.49%)
Mar 06, 2024 4.167 4.235 3.904 3.962 650,107 -0.17(-4.01%)
Mar 05, 2024 4.381 4.381 4.128 4.128 343,810 -0.18(-4.29%)
Mar 04, 2024 4.605 4.605 4.313 4.313 607,561 -0.26(-5.74%)
Mar 01, 2024 4.702 4.721 4.507 4.575 473,520 -0.10(-2.08%)
Feb 29, 2024 4.712 4.809 4.614 4.673 276,727 +0.02(+0.52%)
Feb 28, 2024 4.867 4.872 4.624 4.648 661,183 -0.49(-9.56%)
Feb 27, 2024 5.296 5.354 5.101 5.140 409,287 -0.06(-1.12%)
Feb 26, 2024 5.091 5.230 5.043 5.198 209,555 +0.09(+1.71%)
Feb 23, 2024 5.189 5.208 5.043 5.111 189,238 -0.09(-1.69%)
Feb 22, 2024 5.062 5.276 4.995 5.198 211,208 +0.11(+2.10%)
Feb 21, 2024 5.218 5.218 5.062 5.091 167,240 -0.13(-2.43%)
Feb 20, 2024 5.228 5.288 5.121 5.218 257,094 -0.10(-1.83%)
Feb 16, 2024 5.354 5.461 5.286 5.315 222,220 -0.11(-1.97%)
Feb 15, 2024 5.228 5.481 5.228 5.422 281,349 +0.20(+3.92%)
Feb 14, 2024 5.043 5.237 5.013 5.218 171,051 +0.18(+3.68%)
Feb 13, 2024 5.189 5.219 4.994 5.033 395,182 -0.34(-6.34%)
Feb 12, 2024 5.121 5.471 5.121 5.374 467,294 +0.27(+5.34%)
Feb 09, 2024 4.965 5.140 4.848 5.101 269,023 +0.18(+3.56%)
Feb 08, 2024 5.023 5.130 4.897 4.926 298,917 -0.08(-1.56%)
Feb 07, 2024 4.965 5.048 4.848 5.004 245,430 +0.08(+1.58%)
Feb 06, 2024 4.741 4.926 4.663 4.926 208,693 +0.19(+4.12%)
Feb 05, 2024 4.897 4.906 4.673 4.731 359,211 -0.21(-4.33%)
Feb 02, 2024 5.091 5.091 4.897 4.945 328,266 -0.13(-2.50%)
Feb 01, 2024 4.965 5.121 4.936 5.072 283,795 +0.18(+3.58%)
Jan 31, 2024 5.101 5.101 4.887 4.897 345,865 -0.18(-3.64%)
Jan 30, 2024 5.198 5.198 5.043 5.082 214,593 -0.12(-2.25%)
Jan 29, 2024 5.140 5.228 5.033 5.198 224,553 +0.10(+1.91%)
Jan 26, 2024 5.015 5.176 5.015 5.101 194,982 +0.10(+1.95%)
Jan 25, 2024 5.082 5.135 4.897 5.004 315,909 +0.01(+0.19%)
Jan 24, 2024 5.052 5.052 4.877 4.994 323,222 +0.03(+0.59%)
Jan 23, 2024 4.945 5.077 4.877 4.965 369,188 +0.11(+2.20%)
Jan 22, 2024 4.673 4.863 4.624 4.858 541,063 +0.23(+5.05%)
Jan 19, 2024 4.527 4.653 4.371 4.624 481,334 +0.14(+3.04%)
Jan 18, 2024 4.644 4.692 4.390 4.488 474,715 -0.17(-3.66%)
Jan 17, 2024 4.546 4.702 4.137 4.658 1,096,941 -0.40(-7.98%)
Jan 16, 2024 5.383 5.383 5.052 5.062 564,805 -0.32(-5.97%)
Jan 12, 2024 5.607 5.714 5.354 5.383 408,397 -0.16(-2.81%)
Jan 11, 2024 5.559 5.617 5.452 5.539 180,783 -0.05(-0.87%)
Jan 10, 2024 5.598 5.686 5.549 5.588 219,014 +0.00(+0.00%)
Jan 09, 2024 5.656 5.656 5.510 5.588 269,160 -0.10(-1.71%)
Jan 08, 2024 5.675 5.802 5.617 5.685 347,053 +0.08(+1.39%)
Jan 05, 2024 5.588 5.797 5.510 5.607 431,933 +0.01(+0.17%)
Jan 04, 2024 5.763 5.851 5.588 5.598 223,517 -0.16(-2.71%)
Jan 03, 2024 5.890 6.016 5.508 5.753 553,049 -0.16(-2.64%)
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.