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 30, 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 (%)
Jan 31, 2024 5.101 5.101 4.887 4.897 345,865 -0.18(-3.64%)
Jan 30, 2024 5.198 5.198 5.043 5.082 214,593 -0.12(-2.25%)
Jan 29, 2024 5.140 5.228 5.033 5.198 224,553 +0.10(+1.91%)
Jan 26, 2024 5.015 5.176 5.015 5.101 194,982 +0.10(+1.95%)
Jan 25, 2024 5.082 5.135 4.897 5.004 315,909 +0.01(+0.19%)
Jan 24, 2024 5.052 5.052 4.877 4.994 323,222 +0.03(+0.59%)
Jan 23, 2024 4.945 5.077 4.877 4.965 369,188 +0.11(+2.20%)
Jan 22, 2024 4.673 4.863 4.624 4.858 541,063 +0.23(+5.05%)
Jan 19, 2024 4.527 4.653 4.371 4.624 481,334 +0.14(+3.04%)
Jan 18, 2024 4.644 4.692 4.390 4.488 474,715 -0.17(-3.66%)
Jan 17, 2024 4.546 4.702 4.137 4.658 1,096,941 -0.40(-7.98%)
Jan 16, 2024 5.383 5.383 5.052 5.062 564,805 -0.32(-5.97%)
Jan 12, 2024 5.607 5.714 5.354 5.383 408,397 -0.16(-2.81%)
Jan 11, 2024 5.559 5.617 5.452 5.539 180,783 -0.05(-0.87%)
Jan 10, 2024 5.598 5.686 5.549 5.588 219,014 +0.00(+0.00%)
Jan 09, 2024 5.656 5.656 5.510 5.588 269,160 -0.10(-1.71%)
Jan 08, 2024 5.675 5.802 5.617 5.685 347,053 +0.08(+1.39%)
Jan 05, 2024 5.588 5.797 5.510 5.607 431,933 +0.01(+0.17%)
Jan 04, 2024 5.763 5.851 5.588 5.598 223,517 -0.16(-2.71%)
Jan 03, 2024 5.890 6.016 5.508 5.753 553,049 -0.16(-2.64%)
Jan 02, 2024 6.172 6.376 5.909 5.909 367,411 -0.26(-4.26%)
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%)
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.