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

Big 5 Sporting (NQ: BGFV )

3.465 -0.005 (-0.14%)
Streaming Delayed Price Updated: 3:20 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 (%)
Mar 31, 2021 11.07 11.70 11.07 11.49 1,724,392 +0.46(+4.18%)
Mar 30, 2021 10.80 11.04 10.47 11.03 1,142,179 +0.31(+2.87%)
Mar 29, 2021 10.93 11.51 10.68 10.72 1,483,326 -0.06(-0.54%)
Mar 26, 2021 10.69 10.82 10.25 10.78 1,162,718 +0.24(+2.29%)
Mar 25, 2021 10.03 10.79 9.887 10.54 1,397,205 +0.26(+2.56%)
Mar 24, 2021 11.28 11.42 10.19 10.27 1,160,057 -0.89(-8.00%)
Mar 23, 2021 12.07 12.19 10.93 11.17 1,066,007 -0.89(-7.35%)
Mar 22, 2021 12.59 13.00 11.91 12.05 1,140,371 -0.46(-3.68%)
Mar 19, 2021 11.46 12.53 11.28 12.51 2,373,809 +0.94(+8.09%)
Mar 18, 2021 11.68 12.32 11.45 11.58 1,179,643 -0.19(-1.62%)
Mar 17, 2021 11.42 12.18 11.27 11.77 1,590,412 +0.28(+2.42%)
Mar 16, 2021 11.68 11.68 11.08 11.49 952,143 -0.15(-1.32%)
Mar 15, 2021 10.93 11.86 10.88 11.64 1,778,827 +0.74(+6.78%)
Mar 12, 2021 11.07 11.32 10.77 10.90 896,532 -0.15(-1.39%)
Mar 11, 2021 10.96 11.18 10.57 11.06 1,009,776 +0.29(+2.72%)
Mar 10, 2021 11.07 11.49 10.72 10.77 1,663,386 -0.05(-0.47%)
Mar 09, 2021 10.35 11.08 10.08 10.82 1,713,433 +0.39(+3.75%)
Mar 08, 2021 10.05 10.45 9.635 10.42 1,727,647 +0.87(+9.06%)
Mar 05, 2021 9.347 9.563 8.121 9.559 2,585,058 +0.37(+4.06%)
Mar 04, 2021 9.925 10.32 8.940 9.186 2,734,203 -0.73(-7.38%)
Mar 03, 2021 11.06 11.66 9.715 9.917 2,999,095 -0.75(-7.00%)
Mar 02, 2021 10.83 11.16 10.52 10.66 1,402,180 -0.07(-0.68%)
Mar 01, 2021 10.13 10.96 10.04 10.74 1,324,247 +0.96(+9.78%)
Feb 26, 2021 10.29 10.59 9.780 9.780 933,558 -0.44(-4.32%)
Feb 25, 2021 10.71 11.13 10.05 10.22 1,156,550 -0.48(-4.47%)
Feb 24, 2021 10.55 10.81 10.22 10.70 675,434 +0.32(+3.07%)
Feb 23, 2021 10.61 10.77 9.476 10.38 1,204,255 -0.54(-4.91%)
Feb 22, 2021 10.97 11.35 10.82 10.92 776,340 -0.18(-1.63%)
Feb 19, 2021 10.87 11.55 10.83 11.10 931,349 +0.40(+3.72%)
Feb 18, 2021 11.21 11.34 10.38 10.70 1,394,647 -0.75(-6.52%)
Feb 17, 2021 11.45 11.57 10.90 11.45 1,150,332 -0.26(-2.23%)
Feb 16, 2021 11.49 12.01 11.17 11.71 1,368,683 +0.40(+3.52%)
Feb 12, 2021 11.41 11.73 11.12 11.31 700,548 -0.19(-1.64%)
Feb 11, 2021 11.41 11.77 11.00 11.50 933,247 +0.18(+1.60%)
Feb 10, 2021 11.37 11.50 10.87 11.32 998,636 +0.10(+0.90%)
Feb 09, 2021 10.98 11.59 10.74 11.21 972,305 +0.22(+2.04%)
Feb 08, 2021 11.30 11.49 10.61 10.99 1,613,283 -0.13(-1.17%)
Feb 05, 2021 10.88 11.59 10.69 11.12 1,630,931 +0.35(+3.30%)
Feb 04, 2021 10.50 10.82 10.34 10.77 1,239,257 +0.38(+3.63%)
Feb 03, 2021 10.21 10.74 10.13 10.39 1,134,401 +0.24(+2.36%)
Feb 02, 2021 10.42 10.61 9.505 10.15 1,525,925 -0.09(-0.92%)
Feb 01, 2021 9.765 10.58 9.606 10.24 2,015,103 +0.81(+8.60%)
Jan 29, 2021 9.410 10.49 9.323 9.432 2,539,367 +0.25(+2.68%)
Jan 28, 2021 9.077 9.447 8.925 9.186 952,396 +0.05(+0.56%)
Jan 27, 2021 9.150 9.671 8.766 9.135 1,089,666 +0.03(+0.32%)
Jan 26, 2021 9.193 9.367 8.628 9.106 1,143,368 +0.02(+0.24%)
Jan 25, 2021 9.063 10.14 8.903 9.084 1,958,741 +0.30(+3.38%)
Jan 22, 2021 8.541 8.809 8.164 8.787 993,191 +0.12(+1.42%)
Jan 21, 2021 8.693 8.987 8.483 8.664 1,271,703 +0.09(+1.01%)
Jan 20, 2021 8.019 8.642 8.005 8.577 1,298,562 +0.61(+7.64%)
Jan 19, 2021 8.374 8.374 7.795 7.969 1,384,291 -0.15(-1.87%)
Jan 15, 2021 8.259 8.585 8.019 8.121 1,062,763 -0.14(-1.67%)
Jan 14, 2021 8.642 8.722 8.099 8.259 2,252,014 -0.16(-1.89%)
Jan 13, 2021 9.939 10.11 8.396 8.418 2,783,374 -0.93(-9.92%)
Jan 12, 2021 8.932 9.722 8.932 9.345 1,302,277 +0.44(+4.96%)
Jan 11, 2021 8.766 9.287 8.715 8.903 1,339,928 +0.04(+0.49%)
Jan 08, 2021 8.874 8.940 8.360 8.860 978,006 +0.06(+0.66%)
Jan 07, 2021 8.729 9.048 8.671 8.802 1,246,083 +0.19(+2.19%)
Jan 06, 2021 7.954 8.737 7.867 8.614 1,925,943 +0.64(+8.09%)
Jan 05, 2021 7.302 8.186 7.281 7.969 906,602 +0.61(+8.27%)
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.