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 (%)
Oct 31, 2022 11.03 11.41 10.83 10.98 766,616 -0.05(-0.46%)
Oct 28, 2022 10.86 11.14 10.65 11.03 411,055 +0.27(+2.53%)
Oct 27, 2022 10.77 11.08 10.66 10.76 277,995 +0.04(+0.40%)
Oct 26, 2022 10.52 10.97 10.52 10.72 328,819 +0.20(+1.94%)
Oct 25, 2022 10.32 10.74 10.27 10.51 274,379 +0.23(+2.24%)
Oct 24, 2022 10.05 10.30 9.833 10.28 475,012 +0.27(+2.72%)
Oct 21, 2022 9.884 10.19 9.815 10.01 429,590 +0.21(+2.17%)
Oct 20, 2022 9.594 10.04 9.565 9.799 363,564 +0.17(+1.77%)
Oct 19, 2022 9.398 9.649 9.236 9.628 347,980 +0.05(+0.53%)
Oct 18, 2022 9.705 9.926 9.424 9.577 182,017 +0.00(+0.00%)
Oct 17, 2022 9.390 9.628 9.390 9.577 208,319 +0.26(+2.84%)
Oct 14, 2022 9.458 9.543 9.177 9.313 199,205 -0.14(-1.44%)
Oct 13, 2022 8.929 9.458 8.716 9.449 362,077 +0.39(+4.33%)
Oct 12, 2022 9.100 9.108 8.874 9.057 191,406 -0.01(-0.09%)
Oct 11, 2022 9.040 9.313 8.806 9.066 277,278 -0.05(-0.56%)
Oct 10, 2022 9.219 9.338 8.904 9.117 239,003 -0.13(-1.38%)
Oct 07, 2022 9.466 9.529 9.151 9.245 577,916 -0.36(-3.73%)
Oct 06, 2022 9.620 9.841 9.543 9.603 140,677 -0.09(-0.88%)
Oct 05, 2022 9.424 9.713 9.390 9.688 230,908 +0.03(+0.26%)
Oct 04, 2022 9.347 9.688 9.347 9.662 457,390 +0.38(+4.13%)
Oct 03, 2022 9.228 9.415 9.027 9.279 382,397 +0.13(+1.40%)
Sep 30, 2022 9.151 9.577 8.776 9.151 425,591 -0.20(-2.10%)
Sep 29, 2022 9.500 9.603 9.253 9.347 315,018 -0.33(-3.43%)
Sep 28, 2022 9.219 9.765 9.236 9.679 312,029 +0.37(+3.93%)
Sep 27, 2022 9.142 9.407 9.057 9.313 293,743 +0.32(+3.50%)
Sep 26, 2022 9.032 9.739 8.955 8.998 482,513 -0.13(-1.40%)
Sep 23, 2022 9.338 9.338 8.998 9.125 343,088 -0.22(-2.37%)
Sep 22, 2022 9.432 9.509 9.270 9.347 292,816 -0.13(-1.35%)
Sep 21, 2022 9.620 9.858 9.432 9.475 207,441 -0.14(-1.42%)
Sep 20, 2022 9.901 9.901 9.526 9.611 245,787 -0.36(-3.59%)
Sep 19, 2022 9.799 10.05 9.799 9.969 217,448 +0.00(+0.00%)
Sep 16, 2022 10.28 10.28 9.804 9.969 474,465 -0.28(-2.74%)
Sep 15, 2022 10.26 10.60 10.17 10.25 290,968 +0.02(+0.17%)
Sep 14, 2022 10.36 10.56 10.00 10.23 277,995 -0.05(-0.50%)
Sep 13, 2022 10.16 10.43 10.10 10.28 364,988 -0.15(-1.47%)
Sep 12, 2022 10.64 10.86 10.40 10.44 328,065 -0.13(-1.21%)
Sep 09, 2022 10.31 10.57 10.31 10.57 309,121 +0.36(+3.51%)
Sep 08, 2022 9.884 10.23 9.790 10.21 320,393 +0.17(+1.70%)
Sep 07, 2022 9.747 10.14 9.645 10.04 405,358 +0.23(+2.35%)
Sep 06, 2022 10.05 10.11 9.747 9.807 395,372 -0.27(-2.70%)
Sep 02, 2022 10.45 10.47 9.952 10.08 367,450 -0.24(-2.31%)
Sep 01, 2022 10.22 10.45 9.986 10.32 538,855 -0.11(-1.06%)
Aug 31, 2022 10.61 10.63 10.16 10.43 703,275 -0.04(-0.41%)
Aug 30, 2022 10.25 10.55 10.03 10.47 1,049,783 +0.28(+2.70%)
Aug 29, 2022 10.16 10.36 10.13 10.20 308,367 -0.13(-1.21%)
Aug 26, 2022 10.51 10.77 10.12 10.32 669,313 -0.09(-0.88%)
Aug 25, 2022 9.979 10.44 9.929 10.41 368,363 +0.42(+4.18%)
Aug 24, 2022 10.27 10.27 9.879 9.996 662,579 -0.32(-3.08%)
Aug 23, 2022 10.53 10.55 10.28 10.31 685,144 -0.09(-0.88%)
Aug 22, 2022 10.35 10.56 10.14 10.40 556,204 -0.19(-1.81%)
Aug 19, 2022 10.70 10.83 10.48 10.60 584,816 -0.28(-2.53%)
Aug 18, 2022 11.53 11.77 10.63 10.87 1,058,435 -0.98(-8.25%)
Aug 17, 2022 12.67 12.69 11.77 11.85 1,156,834 -1.04(-8.10%)
Aug 16, 2022 11.42 13.03 11.31 12.89 2,317,988 +1.63(+14.46%)
Aug 15, 2022 11.02 11.28 10.88 11.27 389,357 +0.21(+1.89%)
Aug 12, 2022 10.69 11.08 10.46 11.06 479,479 +0.51(+4.83%)
Aug 11, 2022 10.40 11.04 10.40 10.55 522,067 +0.24(+2.35%)
Aug 10, 2022 10.25 10.40 10.05 10.30 650,552 +0.34(+3.44%)
Aug 09, 2022 10.83 11.00 9.870 9.962 938,455 -1.07(-9.69%)
Aug 08, 2022 9.294 11.04 9.294 11.03 1,490,037 +1.83(+19.87%)
Aug 05, 2022 9.520 9.653 9.144 9.202 865,457 -0.41(-4.26%)
Aug 04, 2022 10.10 10.17 9.603 9.612 837,294 -0.54(-5.35%)
Aug 03, 2022 9.929 10.29 9.407 10.15 2,357,095 -0.58(-5.37%)
Aug 02, 2022 10.71 11.09 10.61 10.73 1,048,233 -0.03(-0.31%)
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.