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 (%)
Jun 30, 2022 9.060 9.386 8.944 9.361 584,509 +0.08(+0.81%)
Jun 29, 2022 9.503 9.505 9.102 9.286 585,398 -0.21(-2.20%)
Jun 28, 2022 9.895 10.10 9.453 9.495 420,725 -0.38(-3.81%)
Jun 27, 2022 10.10 10.23 9.837 9.870 404,197 -0.18(-1.83%)
Jun 24, 2022 9.937 10.20 9.904 10.05 900,994 +0.23(+2.29%)
Jun 23, 2022 9.578 9.962 9.540 9.829 549,356 +0.34(+3.61%)
Jun 22, 2022 9.278 9.745 9.227 9.486 1,028,749 +0.02(+0.18%)
Jun 21, 2022 10.02 10.20 9.428 9.470 1,457,646 -0.39(-3.98%)
Jun 17, 2022 9.503 9.912 9.397 9.862 3,053,324 +0.40(+4.24%)
Jun 16, 2022 9.445 9.687 9.269 9.461 829,158 -0.23(-2.41%)
Jun 15, 2022 9.394 10.18 9.394 9.695 1,533,682 +0.45(+4.88%)
Jun 14, 2022 8.893 9.369 8.860 9.244 851,182 +0.42(+4.73%)
Jun 13, 2022 9.161 9.386 8.676 8.827 1,259,083 -0.58(-6.21%)
Jun 10, 2022 9.612 9.787 9.317 9.411 815,260 -0.37(-3.76%)
Jun 09, 2022 9.820 9.904 9.528 9.779 967,059 -0.09(-0.93%)
Jun 08, 2022 10.08 10.15 9.829 9.870 730,308 -0.28(-2.72%)
Jun 07, 2022 9.946 10.23 9.812 10.15 556,422 -0.07(-0.65%)
Jun 06, 2022 10.35 10.40 9.904 10.21 544,530 +0.03(+0.25%)
Jun 03, 2022 10.65 10.85 10.10 10.19 604,016 -0.66(-6.08%)
Jun 02, 2022 10.50 10.91 10.26 10.85 943,756 +0.38(+3.59%)
Jun 01, 2022 10.81 10.83 10.25 10.47 793,665 -0.18(-1.65%)
May 31, 2022 11.18 11.26 10.51 10.65 1,297,347 -0.29(-2.67%)
May 27, 2022 10.86 11.28 10.76 10.94 1,157,698 +0.14(+1.29%)
May 26, 2022 10.66 11.15 10.65 10.80 1,133,331 +0.32(+3.05%)
May 25, 2022 9.325 10.72 9.145 10.48 1,812,282 +0.80(+8.30%)
May 24, 2022 9.792 9.792 9.366 9.677 944,397 -0.22(-2.24%)
May 23, 2022 9.956 9.997 9.530 9.899 924,157 -0.04(-0.41%)
May 20, 2022 9.923 9.989 9.399 9.940 1,225,487 +0.05(+0.50%)
May 19, 2022 9.768 10.15 9.751 9.890 835,769 -0.10(-0.98%)
May 18, 2022 10.66 10.67 9.793 9.989 1,802,840 -1.07(-9.64%)
May 17, 2022 11.09 11.23 10.68 11.05 838,336 +0.22(+2.04%)
May 16, 2022 11.10 11.26 10.80 10.83 700,947 -0.31(-2.79%)
May 13, 2022 10.98 11.42 10.92 11.14 690,714 +0.29(+2.64%)
May 12, 2022 10.43 11.22 10.43 10.86 979,431 +0.19(+1.77%)
May 11, 2022 10.93 11.38 10.60 10.67 1,324,545 -0.30(-2.76%)
May 10, 2022 11.24 11.39 10.71 10.97 1,019,808 -0.11(-0.96%)
May 09, 2022 11.35 11.47 10.87 11.08 1,668,092 -0.58(-4.99%)
May 06, 2022 11.86 12.04 11.50 11.66 819,747 -0.37(-3.07%)
May 05, 2022 12.18 12.20 11.48 12.03 1,552,744 -0.27(-2.20%)
May 04, 2022 11.88 12.46 11.69 12.30 2,912,321 -0.71(-5.48%)
May 03, 2022 12.42 13.22 12.19 13.01 1,342,075 +0.59(+4.75%)
May 02, 2022 11.86 12.45 11.82 12.42 853,861 +0.57(+4.77%)
Apr 29, 2022 12.23 12.41 11.82 11.86 1,223,869 -0.49(-3.98%)
Apr 28, 2022 12.42 12.57 12.01 12.35 943,294 +0.18(+1.48%)
Apr 27, 2022 12.12 12.44 11.78 12.17 914,076 +0.12(+1.02%)
Apr 26, 2022 12.38 12.70 11.97 12.05 723,434 -0.41(-3.29%)
Apr 25, 2022 12.27 12.51 11.92 12.46 737,331 +0.05(+0.40%)
Apr 22, 2022 12.96 13.07 12.26 12.41 1,087,987 -0.75(-5.67%)
Apr 21, 2022 13.40 13.56 12.94 13.15 705,204 -0.04(-0.31%)
Apr 20, 2022 13.48 13.64 13.14 13.19 471,089 -0.29(-2.19%)
Apr 19, 2022 12.84 13.64 12.64 13.49 932,875 +0.70(+5.45%)
Apr 18, 2022 13.42 13.45 12.74 12.79 1,601,639 -0.66(-4.93%)
Apr 14, 2022 13.62 13.86 13.40 13.45 733,919 -0.16(-1.20%)
Apr 13, 2022 13.89 14.18 13.59 13.62 536,031 -0.21(-1.54%)
Apr 12, 2022 14.23 14.73 13.54 13.83 1,152,251 -0.19(-1.34%)
Apr 11, 2022 13.82 14.82 13.82 14.02 1,248,210 -0.07(-0.52%)
Apr 08, 2022 13.59 14.42 13.53 14.09 878,020 +0.47(+3.43%)
Apr 07, 2022 13.19 13.69 12.91 13.63 641,864 +0.40(+3.04%)
Apr 06, 2022 13.48 13.51 12.87 13.23 836,593 -0.39(-2.83%)
Apr 05, 2022 13.74 14.01 13.46 13.61 753,897 -0.15(-1.07%)
Apr 04, 2022 13.55 13.91 13.34 13.76 1,041,996 +0.36(+2.69%)
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.