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, 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%)
Oct 02, 2023 6.704 6.819 6.685 6.723 171,781 +0.04(+0.57%)
Sep 29, 2023 6.666 6.790 6.609 6.685 245,734 +0.09(+1.30%)
Sep 28, 2023 6.523 6.638 6.504 6.599 109,486 +0.08(+1.17%)
Sep 27, 2023 6.475 6.609 6.475 6.523 131,979 +0.06(+0.88%)
Sep 26, 2023 6.618 6.676 6.456 6.466 177,521 -0.19(-2.87%)
Sep 25, 2023 6.666 6.742 6.631 6.657 184,138 -0.05(-0.71%)
Sep 22, 2023 6.676 6.857 6.590 6.704 254,688 +0.06(+0.86%)
Sep 21, 2023 6.809 6.918 6.561 6.647 493,208 -0.16(-2.38%)
Sep 20, 2023 6.895 7.088 6.800 6.809 136,775 -0.10(-1.52%)
Sep 19, 2023 6.828 7.009 6.819 6.914 111,394 +0.08(+1.12%)
Sep 18, 2023 6.895 6.895 6.704 6.838 133,448 -0.06(-0.83%)
Sep 15, 2023 6.847 7.009 6.847 6.895 303,010 +0.06(+0.84%)
Sep 14, 2023 6.599 6.876 6.599 6.838 174,929 +0.29(+4.37%)
Sep 13, 2023 6.599 6.666 6.466 6.552 278,266 -0.05(-0.72%)
Sep 12, 2023 6.752 6.805 6.571 6.599 422,855 -0.12(-1.84%)
Sep 11, 2023 6.990 7.000 6.704 6.723 190,496 -0.20(-2.89%)
Sep 08, 2023 7.133 7.162 6.914 6.924 128,077 -0.21(-2.94%)
Sep 07, 2023 6.933 7.191 6.924 7.133 352,461 +0.11(+1.63%)
Sep 06, 2023 6.962 7.057 6.947 7.019 109,237 +0.04(+0.55%)
Sep 05, 2023 7.305 7.305 6.933 6.981 247,309 -0.32(-4.44%)
Sep 01, 2023 7.591 7.645 7.152 7.305 330,616 -0.26(-3.40%)
Aug 31, 2023 7.877 7.963 7.563 7.563 270,841 -0.37(-4.69%)
Aug 30, 2023 7.823 7.981 7.698 7.934 242,574 +0.11(+1.42%)
Aug 29, 2023 7.694 7.925 7.666 7.823 195,001 +0.13(+1.68%)
Aug 28, 2023 7.583 7.712 7.462 7.694 164,399 +0.23(+3.10%)
Aug 25, 2023 7.351 7.546 7.249 7.462 208,388 +0.19(+2.54%)
Aug 24, 2023 7.360 7.435 7.250 7.277 127,377 -0.04(-0.51%)
Aug 23, 2023 7.703 7.703 7.249 7.314 329,603 -0.39(-5.05%)
Aug 22, 2023 7.685 7.749 7.425 7.703 289,618 -0.33(-4.15%)
Aug 21, 2023 8.184 8.194 8.018 8.036 113,128 -0.16(-1.92%)
Aug 18, 2023 8.009 8.231 8.009 8.194 172,225 +0.14(+1.72%)
Aug 17, 2023 8.036 8.175 7.999 8.055 78,314 +0.05(+0.58%)
Aug 16, 2023 8.175 8.305 7.981 8.009 167,395 -0.17(-2.04%)
Aug 15, 2023 8.110 8.277 8.036 8.175 128,610 +0.03(+0.34%)
Aug 14, 2023 8.018 8.194 7.925 8.147 164,295 +0.18(+2.21%)
Aug 11, 2023 7.805 7.999 7.749 7.972 126,697 +0.16(+2.01%)
Aug 10, 2023 7.749 7.944 7.731 7.814 129,375 +0.07(+0.96%)
Aug 09, 2023 7.870 7.870 7.620 7.740 108,578 -0.10(-1.30%)
Aug 08, 2023 7.703 7.897 7.601 7.842 124,799 +0.06(+0.83%)
Aug 07, 2023 7.786 7.870 7.569 7.777 242,653 +0.02(+0.24%)
Aug 04, 2023 7.527 7.925 7.518 7.759 234,320 +0.25(+3.27%)
Aug 03, 2023 7.490 7.641 7.416 7.513 215,347 +0.01(+0.12%)
Aug 02, 2023 8.222 8.277 7.194 7.504 859,550 -1.16(-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.