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 (%)
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%)
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%)
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.