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 (%)
Feb 28, 2023 7.991 8.017 7.608 7.678 666,599 -0.32(-4.02%)
Feb 27, 2023 8.504 8.599 7.991 7.999 488,387 -0.43(-5.15%)
Feb 24, 2023 8.477 8.504 8.317 8.434 201,060 -0.10(-1.22%)
Feb 23, 2023 8.556 8.660 8.399 8.538 268,516 +0.01(+0.10%)
Feb 22, 2023 8.460 8.677 8.434 8.530 230,995 +0.10(+1.24%)
Feb 21, 2023 8.747 8.747 8.408 8.425 330,658 -0.37(-4.25%)
Feb 17, 2023 8.782 8.834 8.582 8.799 238,646 +0.07(+0.80%)
Feb 16, 2023 8.538 8.921 8.480 8.730 267,834 +0.10(+1.21%)
Feb 15, 2023 8.321 8.686 8.217 8.625 250,870 +0.27(+3.23%)
Feb 14, 2023 8.312 8.417 8.112 8.356 182,101 +0.00(+0.00%)
Feb 13, 2023 8.338 8.425 8.191 8.356 154,572 -0.01(-0.10%)
Feb 10, 2023 8.330 8.373 8.138 8.364 329,744 +0.03(+0.42%)
Feb 09, 2023 8.651 8.782 8.290 8.330 276,478 -0.24(-2.84%)
Feb 08, 2023 8.843 8.888 8.521 8.573 298,369 -0.39(-4.32%)
Feb 07, 2023 9.077 9.077 8.773 8.960 255,392 -0.12(-1.29%)
Feb 06, 2023 9.069 9.144 8.825 9.077 384,535 +0.01(+0.10%)
Feb 03, 2023 8.712 9.416 8.704 9.069 509,221 +0.23(+2.66%)
Feb 02, 2023 8.782 9.025 8.708 8.834 393,186 +0.17(+2.01%)
Feb 01, 2023 8.677 8.712 8.321 8.660 399,729 -0.03(-0.30%)
Jan 31, 2023 8.260 8.721 8.260 8.686 363,329 +0.51(+6.28%)
Jan 30, 2023 8.364 8.408 8.086 8.173 304,222 -0.33(-3.89%)
Jan 27, 2023 8.469 8.660 8.455 8.504 378,855 +0.08(+0.93%)
Jan 26, 2023 8.608 8.764 8.425 8.425 338,721 -0.04(-0.51%)
Jan 25, 2023 8.451 8.521 8.373 8.469 364,448 -0.03(-0.31%)
Jan 24, 2023 8.477 8.599 8.383 8.495 230,230 -0.03(-0.31%)
Jan 23, 2023 8.234 8.651 8.217 8.521 491,004 +0.30(+3.70%)
Jan 20, 2023 8.251 8.364 8.017 8.217 405,430 +0.13(+1.61%)
Jan 19, 2023 8.095 8.234 7.991 8.086 344,839 -0.05(-0.59%)
Jan 18, 2023 8.277 8.547 8.011 8.134 944,585 -0.77(-8.64%)
Jan 17, 2023 8.886 9.008 8.799 8.903 189,188 +0.03(+0.39%)
Jan 13, 2023 8.512 8.903 8.512 8.869 363,016 +0.31(+3.66%)
Jan 12, 2023 8.521 8.704 8.451 8.556 392,463 +0.11(+1.34%)
Jan 11, 2023 8.364 8.556 8.338 8.443 240,014 +0.15(+1.78%)
Jan 10, 2023 8.043 8.338 7.921 8.295 249,113 +0.26(+3.25%)
Jan 09, 2023 8.043 8.343 7.991 8.034 286,242 +0.04(+0.54%)
Jan 06, 2023 7.834 8.043 7.773 7.991 254,136 +0.19(+2.45%)
Jan 05, 2023 7.956 7.982 7.678 7.799 262,832 -0.18(-2.29%)
Jan 04, 2023 7.791 8.069 7.756 7.982 237,482 +0.18(+2.34%)
Jan 03, 2023 7.817 7.956 7.748 7.799 313,151 +0.12(+1.59%)
Dec 30, 2022 7.625 7.834 7.625 7.678 489,813 -0.12(-1.56%)
Dec 29, 2022 7.425 7.904 7.347 7.799 407,265 +0.43(+5.78%)
Dec 28, 2022 7.704 7.747 7.269 7.373 704,273 -0.37(-4.72%)
Dec 27, 2022 7.904 7.912 7.625 7.738 514,840 -0.17(-2.09%)
Dec 23, 2022 7.973 7.999 7.756 7.904 617,619 -0.05(-0.66%)
Dec 22, 2022 8.086 8.086 7.851 7.956 512,329 -0.19(-2.35%)
Dec 21, 2022 8.130 8.288 8.060 8.147 584,825 +0.17(+2.07%)
Dec 20, 2022 8.277 8.361 7.973 7.982 577,649 -0.33(-3.97%)
Dec 19, 2022 8.721 8.788 8.295 8.312 567,961 -0.43(-4.97%)
Dec 16, 2022 8.956 9.086 8.677 8.747 413,559 -0.33(-3.64%)
Dec 15, 2022 9.156 9.390 9.025 9.077 388,809 -0.13(-1.42%)
Dec 14, 2022 9.373 9.512 9.086 9.208 370,267 -0.18(-1.94%)
Dec 13, 2022 10.09 10.19 9.364 9.390 503,783 -0.35(-3.57%)
Dec 12, 2022 9.625 9.747 9.451 9.738 290,159 +0.11(+1.17%)
Dec 09, 2022 9.747 9.869 9.573 9.625 257,693 -0.20(-2.04%)
Dec 08, 2022 9.999 10.13 9.773 9.825 338,455 -0.18(-1.82%)
Dec 07, 2022 10.04 10.29 9.993 10.01 219,781 -0.13(-1.29%)
Dec 06, 2022 10.23 10.37 9.999 10.14 354,056 -0.07(-0.68%)
Dec 05, 2022 10.34 10.43 10.04 10.21 347,566 -0.26(-2.49%)
Dec 02, 2022 10.52 10.58 10.33 10.47 198,203 -0.03(-0.25%)
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.