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

Big 5 Sporting (NQ: BGFV )

7.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 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 (%)
Oct 03, 2023 7.060 7.110 6.918 7.050 314,455 +0.00(+0.00%)
Oct 02, 2023 7.030 7.150 7.010 7.050 163,822 +0.04(+0.57%)
Sep 29, 2023 6.990 7.120 6.930 7.010 234,348 +0.09(+1.30%)
Sep 28, 2023 6.840 6.960 6.820 6.920 104,413 +0.08(+1.17%)
Sep 27, 2023 6.790 6.930 6.790 6.840 125,864 +0.06(+0.88%)
Sep 26, 2023 6.940 7.000 6.770 6.780 169,296 -0.20(-2.87%)
Sep 25, 2023 6.990 7.070 6.953 6.980 175,606 -0.05(-0.71%)
Sep 22, 2023 7.000 7.190 6.910 7.030 242,887 +0.06(+0.86%)
Sep 21, 2023 7.140 7.255 6.880 6.970 470,355 -0.17(-2.38%)
Sep 20, 2023 7.230 7.433 7.130 7.140 130,438 -0.11(-1.52%)
Sep 19, 2023 7.160 7.350 7.150 7.250 106,233 +0.08(+1.12%)
Sep 18, 2023 7.230 7.230 7.030 7.170 127,265 -0.06(-0.83%)
Sep 15, 2023 7.180 7.360 7.180 7.230 288,970 +0.06(+0.84%)
Sep 14, 2023 6.920 7.210 6.920 7.170 166,824 +0.30(+4.37%)
Sep 13, 2023 6.920 6.990 6.780 6.870 265,373 -0.05(-0.72%)
Sep 12, 2023 7.080 7.135 6.890 6.920 403,262 -0.13(-1.84%)
Sep 11, 2023 7.330 7.340 7.030 7.050 181,670 -0.21(-2.89%)
Sep 08, 2023 7.480 7.510 7.250 7.260 122,143 -0.22(-2.94%)
Sep 07, 2023 7.270 7.540 7.260 7.480 336,130 +0.12(+1.63%)
Sep 06, 2023 7.300 7.400 7.285 7.360 104,176 +0.04(+0.55%)
Sep 05, 2023 7.660 7.660 7.270 7.320 235,850 -0.34(-4.44%)
Sep 01, 2023 7.960 8.016 7.500 7.660 315,297 -0.27(-3.40%)
Aug 31, 2023 8.260 8.350 7.930 7.930 258,292 -0.39(-4.69%)
Aug 30, 2023 8.204 8.369 8.072 8.320 231,334 +0.12(+1.42%)
Aug 29, 2023 8.068 8.310 8.038 8.204 185,965 +0.14(+1.68%)
Aug 28, 2023 7.951 8.087 7.825 8.068 156,781 +0.24(+3.10%)
Aug 25, 2023 7.708 7.912 7.602 7.825 198,732 +0.19(+2.54%)
Aug 24, 2023 7.718 7.796 7.602 7.631 121,475 -0.04(-0.51%)
Aug 23, 2023 8.077 8.077 7.602 7.670 314,331 -0.41(-5.05%)
Aug 22, 2023 8.058 8.126 7.786 8.077 276,199 -0.35(-4.15%)
Aug 21, 2023 8.582 8.592 8.407 8.427 107,886 -0.17(-1.92%)
Aug 18, 2023 8.398 8.631 8.398 8.592 164,245 +0.15(+1.72%)
Aug 17, 2023 8.427 8.572 8.388 8.446 74,685 +0.05(+0.58%)
Aug 16, 2023 8.572 8.708 8.369 8.398 159,638 -0.17(-2.04%)
Aug 15, 2023 8.504 8.679 8.427 8.572 122,650 +0.03(+0.34%)
Aug 14, 2023 8.407 8.592 8.310 8.543 156,682 +0.18(+2.21%)
Aug 11, 2023 8.184 8.388 8.126 8.359 120,826 +0.17(+2.01%)
Aug 10, 2023 8.126 8.330 8.106 8.194 123,381 +0.08(+0.96%)
Aug 09, 2023 8.252 8.252 7.990 8.116 103,547 -0.11(-1.30%)
Aug 08, 2023 8.077 8.281 7.971 8.223 119,016 +0.07(+0.83%)
Aug 07, 2023 8.165 8.252 7.937 8.155 231,409 +0.02(+0.24%)
Aug 04, 2023 7.893 8.310 7.883 8.136 223,462 +0.26(+3.27%)
Aug 03, 2023 7.854 8.012 7.776 7.878 205,368 +0.01(+0.12%)
Aug 02, 2023 8.621 8.679 7.543 7.869 819,722 -1.22(-13.41%)
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.