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: 4:00 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 (%)
Dec 29, 2023 6.367 6.367 6.133 6.172 350,129 -0.18(-2.76%)
Dec 28, 2023 6.152 6.367 6.152 6.347 250,690 +0.18(+3.00%)
Dec 27, 2023 6.474 6.474 6.094 6.162 298,122 -0.24(-3.80%)
Dec 26, 2023 6.376 6.552 6.357 6.406 280,857 +0.07(+1.08%)
Dec 22, 2023 6.367 6.474 6.230 6.337 180,475 -0.08(-1.21%)
Dec 21, 2023 6.318 6.425 6.211 6.415 285,362 +0.22(+3.62%)
Dec 20, 2023 6.279 6.442 6.191 6.191 220,415 -0.16(-2.45%)
Dec 19, 2023 6.172 6.401 6.162 6.347 282,273 +0.17(+2.68%)
Dec 18, 2023 6.513 6.522 6.172 6.182 232,907 -0.32(-4.94%)
Dec 15, 2023 6.474 6.716 6.425 6.503 745,963 +0.12(+1.83%)
Dec 14, 2023 6.221 6.406 6.133 6.386 560,618 +0.29(+4.79%)
Dec 13, 2023 5.763 6.182 5.675 6.094 796,743 +0.27(+4.68%)
Dec 12, 2023 5.899 5.899 5.666 5.821 421,603 -0.11(-1.81%)
Dec 11, 2023 5.977 6.075 5.880 5.929 230,018 -0.05(-0.81%)
Dec 08, 2023 6.026 6.075 5.909 5.977 198,818 -0.08(-1.29%)
Dec 07, 2023 6.045 6.084 5.958 6.055 186,118 -0.01(-0.16%)
Dec 06, 2023 6.084 6.240 6.006 6.065 315,360 +0.01(+0.16%)
Dec 05, 2023 6.152 6.162 6.006 6.055 226,628 -0.11(-1.74%)
Dec 04, 2023 5.997 6.259 5.997 6.162 263,217 +0.11(+1.77%)
Dec 01, 2023 5.734 6.055 5.656 6.055 340,392 +0.28(+4.89%)
Nov 30, 2023 5.860 5.880 5.636 5.773 338,541 -0.08(-1.41%)
Nov 29, 2023 5.655 5.884 5.579 5.856 468,039 +0.24(+4.24%)
Nov 28, 2023 5.474 5.646 5.388 5.617 362,001 +0.17(+3.15%)
Nov 27, 2023 5.474 5.503 5.369 5.445 249,098 -0.02(-0.35%)
Nov 24, 2023 5.341 5.522 5.321 5.465 151,785 +0.10(+1.96%)
Nov 22, 2023 5.350 5.579 5.312 5.360 484,322 -0.04(-0.71%)
Nov 21, 2023 5.350 5.455 5.293 5.398 256,345 +0.04(+0.71%)
Nov 20, 2023 5.379 5.454 5.302 5.360 208,997 +0.03(+0.54%)
Nov 17, 2023 5.312 5.379 5.246 5.331 216,910 +0.11(+2.19%)
Nov 16, 2023 5.302 5.408 5.121 5.217 139,316 -0.07(-1.26%)
Nov 15, 2023 5.255 5.550 5.245 5.283 374,596 +0.10(+1.84%)
Nov 14, 2023 5.007 5.312 5.007 5.188 283,604 +0.30(+6.04%)
Nov 13, 2023 4.988 5.045 4.795 4.892 228,157 -0.08(-1.54%)
Nov 10, 2023 4.959 5.019 4.845 4.969 180,318 +0.01(+0.19%)
Nov 09, 2023 5.112 5.116 4.883 4.959 220,809 -0.12(-2.44%)
Nov 08, 2023 5.207 5.245 4.969 5.083 164,188 -0.17(-3.27%)
Nov 07, 2023 5.341 5.341 5.178 5.255 211,569 -0.10(-1.96%)
Nov 06, 2023 5.426 5.474 5.198 5.360 301,201 -0.04(-0.71%)
Nov 03, 2023 4.826 5.541 4.826 5.398 651,448 +0.62(+12.86%)
Nov 02, 2023 5.274 5.293 4.768 4.783 903,053 -0.43(-8.32%)
Nov 01, 2023 5.426 5.798 5.112 5.217 1,548,193 -1.52(-22.52%)
Oct 31, 2023 6.819 6.866 6.590 6.733 439,818 -0.01(-0.14%)
Oct 30, 2023 6.847 6.866 6.475 6.742 255,695 +0.04(+0.57%)
Oct 27, 2023 7.009 7.029 6.618 6.704 247,538 -0.26(-3.70%)
Oct 26, 2023 6.981 7.048 6.857 6.962 196,777 -0.04(-0.55%)
Oct 25, 2023 7.086 7.129 6.761 7.000 266,551 -0.07(-0.94%)
Oct 24, 2023 7.143 7.262 7.038 7.067 183,944 -0.04(-0.54%)
Oct 23, 2023 7.276 7.358 7.095 7.105 172,962 -0.18(-2.49%)
Oct 20, 2023 7.286 7.324 7.090 7.286 211,513 +0.00(+0.00%)
Oct 19, 2023 7.038 7.343 6.957 7.286 320,559 +0.29(+4.09%)
Oct 18, 2023 7.610 7.610 6.990 7.000 311,557 -0.61(-8.02%)
Oct 17, 2023 7.343 7.667 7.309 7.610 288,707 +0.25(+3.37%)
Oct 16, 2023 7.009 7.410 7.038 7.362 207,632 +0.40(+5.75%)
Oct 13, 2023 7.124 7.124 6.922 6.962 219,442 -0.15(-2.14%)
Oct 12, 2023 7.152 7.162 6.914 7.114 245,886 -0.01(-0.13%)
Oct 11, 2023 7.029 7.133 6.981 7.124 131,355 +0.12(+1.77%)
Oct 10, 2023 6.838 7.081 6.838 7.000 176,483 +0.14(+2.09%)
Oct 09, 2023 6.895 7.172 6.828 6.857 436,107 -0.04(-0.55%)
Oct 06, 2023 6.733 6.924 6.666 6.895 149,120 +0.14(+2.12%)
Oct 05, 2023 6.695 6.781 6.628 6.752 176,162 +0.08(+1.14%)
Oct 04, 2023 6.742 6.781 6.586 6.676 177,159 -0.05(-0.71%)
Oct 03, 2023 6.733 6.781 6.597 6.723 329,733 +0.00(+0.00%)
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.