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 7.019 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%)
Aug 01, 2023 8.796 8.833 8.611 8.666 292,195 -0.19(-2.19%)
Jul 31, 2023 8.796 8.907 8.796 8.860 124,317 +0.13(+1.48%)
Jul 28, 2023 8.907 9.014 8.638 8.731 131,331 -0.09(-1.05%)
Jul 27, 2023 8.833 8.962 8.749 8.823 128,992 +0.05(+0.53%)
Jul 26, 2023 8.536 8.907 8.536 8.777 165,764 +0.22(+2.60%)
Jul 25, 2023 8.518 8.620 8.425 8.555 147,268 +0.17(+1.99%)
Jul 24, 2023 8.425 8.527 8.333 8.388 177,806 +0.11(+1.34%)
Jul 21, 2023 8.823 8.842 8.212 8.277 305,409 -0.47(-5.40%)
Jul 20, 2023 8.944 8.971 8.721 8.749 211,841 -0.21(-2.38%)
Jul 19, 2023 9.175 9.198 8.860 8.962 223,862 -0.14(-1.53%)
Jul 18, 2023 8.823 9.249 8.823 9.101 288,847 +0.28(+3.15%)
Jul 17, 2023 8.870 8.999 8.814 8.823 294,226 -0.05(-0.52%)
Jul 14, 2023 8.842 8.907 8.573 8.870 305,580 -0.02(-0.21%)
Jul 13, 2023 8.962 9.017 8.823 8.888 216,493 -0.06(-0.62%)
Jul 12, 2023 8.934 9.027 8.870 8.944 275,685 +0.15(+1.68%)
Jul 11, 2023 8.805 8.916 8.731 8.796 223,113 +0.01(+0.11%)
Jul 10, 2023 8.555 8.833 8.541 8.786 512,063 +0.25(+2.98%)
Jul 07, 2023 8.416 8.740 8.416 8.532 613,704 +0.13(+1.54%)
Jul 06, 2023 8.416 8.536 8.222 8.402 207,133 -0.11(-1.25%)
Jul 05, 2023 8.333 8.559 8.328 8.509 287,856 +0.12(+1.43%)
Jul 03, 2023 8.481 8.629 8.351 8.388 88,960 -0.09(-1.09%)
Jun 30, 2023 8.564 8.564 8.260 8.481 208,802 +0.01(+0.11%)
Jun 29, 2023 8.379 8.684 8.360 8.471 351,063 +0.09(+1.11%)
Jun 28, 2023 8.147 8.453 8.087 8.379 323,734 +0.23(+2.84%)
Jun 27, 2023 7.934 8.240 7.934 8.147 222,722 +0.14(+1.73%)
Jun 26, 2023 7.870 8.147 7.870 8.009 209,333 +0.15(+1.88%)
Jun 23, 2023 7.712 7.925 7.712 7.860 473,560 +0.06(+0.71%)
Jun 22, 2023 7.722 7.833 7.592 7.805 153,512 +0.09(+1.20%)
Jun 21, 2023 7.657 7.916 7.564 7.712 237,868 +0.06(+0.73%)
Jun 20, 2023 7.555 7.731 7.546 7.657 232,075 +0.06(+0.73%)
Jun 16, 2023 7.934 7.962 7.518 7.601 480,837 -0.26(-3.30%)
Jun 15, 2023 8.009 8.009 7.731 7.860 260,904 +1.18(+17.59%)
May 08, 2023 6.783 6.783 6.538 6.685 276,978 -0.09(-1.32%)
May 05, 2023 6.685 6.828 6.645 6.774 281,019 +0.22(+3.42%)
May 04, 2023 6.327 6.577 6.184 6.550 380,150 +0.17(+2.66%)
May 03, 2023 6.264 6.774 6.157 6.380 729,395 -0.29(-4.30%)
May 02, 2023 6.855 6.881 6.595 6.667 414,840 -0.27(-3.87%)
May 01, 2023 7.105 7.105 6.765 6.935 297,941 -0.12(-1.65%)
Apr 28, 2023 6.873 7.177 6.873 7.051 344,216 +0.15(+2.20%)
Apr 27, 2023 6.989 8.081 6.890 6.899 1,751,499 -0.07(-1.03%)
Apr 26, 2023 6.935 7.159 6.908 6.971 192,226 +0.01(+0.13%)
Apr 25, 2023 7.150 7.159 6.940 6.962 201,140 -0.24(-3.35%)
Apr 24, 2023 7.168 7.230 7.069 7.204 157,667 +0.01(+0.12%)
Apr 21, 2023 7.025 7.204 6.962 7.195 140,052 +0.15(+2.16%)
Apr 20, 2023 7.123 7.266 6.993 7.043 133,900 -0.14(-1.99%)
Apr 19, 2023 7.007 7.213 6.917 7.186 148,906 +0.13(+1.90%)
Apr 18, 2023 6.962 7.069 6.944 7.051 199,432 +0.10(+1.42%)
Apr 17, 2023 7.114 7.159 6.917 6.953 192,699 -0.09(-1.27%)
Apr 14, 2023 7.159 7.311 6.980 7.043 196,996 -0.10(-1.38%)
Apr 13, 2023 7.311 7.311 7.025 7.141 401,712 -0.25(-3.39%)
Apr 12, 2023 7.669 7.687 7.369 7.392 166,464 -0.19(-2.48%)
Apr 11, 2023 7.186 7.705 7.186 7.579 378,984 +0.42(+5.88%)
Apr 10, 2023 6.881 7.239 6.846 7.159 312,814 +0.27(+3.90%)
Apr 06, 2023 6.855 6.926 6.774 6.890 188,846 +0.09(+1.32%)
Apr 05, 2023 6.908 6.918 6.685 6.801 196,867 -0.13(-1.94%)
Apr 04, 2023 7.114 7.114 6.873 6.935 183,589 -0.13(-1.90%)
Apr 03, 2023 6.935 7.096 6.828 7.069 294,679 +0.19(+2.73%)
Mar 31, 2023 6.720 6.971 6.720 6.881 251,748 +0.19(+2.81%)
Mar 30, 2023 6.658 6.743 6.579 6.694 243,831 +0.09(+1.36%)
Mar 29, 2023 6.711 6.711 6.540 6.604 223,434 -0.05(-0.81%)
Mar 28, 2023 6.550 6.658 6.488 6.658 215,141 +0.12(+1.78%)
Mar 27, 2023 6.631 6.667 6.472 6.541 369,763 -0.03(-0.41%)
Mar 24, 2023 6.470 6.622 6.380 6.568 335,265 +0.05(+0.82%)
Mar 23, 2023 6.729 6.779 6.425 6.515 403,417 -0.18(-2.67%)
Mar 22, 2023 6.881 6.971 6.685 6.694 309,003 -0.17(-2.48%)
Mar 21, 2023 6.864 7.043 6.837 6.864 208,109 +0.07(+1.05%)
Mar 20, 2023 6.801 6.980 6.728 6.792 270,707 +0.05(+0.80%)
Mar 17, 2023 6.980 7.011 6.689 6.738 577,965 -0.30(-4.20%)
Mar 16, 2023 6.855 7.159 6.729 7.034 425,569 +0.13(+1.81%)
Mar 15, 2023 6.765 6.935 6.740 6.908 370,385 -0.09(-1.28%)
Mar 14, 2023 7.159 7.284 6.899 6.998 415,487 +0.04(+0.64%)
Mar 13, 2023 7.159 7.159 6.729 6.953 525,485 -0.28(-3.84%)
Mar 10, 2023 7.615 7.732 7.208 7.230 484,233 -0.41(-5.39%)
Mar 09, 2023 7.624 7.821 7.624 7.642 361,917 -0.02(-0.29%)
Mar 08, 2023 7.730 7.869 7.512 7.664 600,755 -0.07(-0.84%)
Mar 07, 2023 7.669 7.869 7.634 7.730 497,269 +0.12(+1.60%)
Mar 06, 2023 7.799 7.860 7.556 7.608 571,465 -0.20(-2.56%)
Mar 03, 2023 7.730 7.843 7.617 7.808 335,961 +0.13(+1.70%)
Mar 02, 2023 7.651 7.721 7.443 7.678 424,941 +0.03(+0.34%)
Mar 01, 2023 8.034 8.251 7.530 7.651 663,318 -0.03(-0.34%)
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%)
Dec 01, 2022 10.73 10.96 10.47 10.49 209,290 -0.30(-2.74%)
Nov 30, 2022 10.61 10.81 10.37 10.79 255,817 +0.17(+1.55%)
Nov 29, 2022 10.75 10.80 10.52 10.62 331,550 -0.18(-1.66%)
Nov 28, 2022 10.93 11.07 10.68 10.80 299,088 -0.14(-1.25%)
Nov 25, 2022 10.83 11.18 10.83 10.94 155,802 +0.14(+1.34%)
Nov 23, 2022 10.96 11.00 10.71 10.80 297,524 -0.06(-0.55%)
Nov 22, 2022 10.71 11.12 10.71 10.86 288,300 +0.29(+2.74%)
Nov 21, 2022 10.88 10.97 10.51 10.57 338,899 -0.41(-3.73%)
Nov 18, 2022 11.37 11.49 10.97 10.97 227,967 -0.18(-1.60%)
Nov 17, 2022 10.84 11.18 10.68 11.15 207,943 +0.22(+2.03%)
Nov 16, 2022 11.41 11.45 10.70 10.93 315,727 -0.62(-5.38%)
Nov 15, 2022 11.12 11.84 11.12 11.55 620,268 +0.60(+5.44%)
Nov 14, 2022 10.86 10.98 10.64 10.96 368,853 +0.14(+1.34%)
Nov 11, 2022 10.57 10.91 10.47 10.81 373,173 +0.37(+3.59%)
Nov 10, 2022 10.34 10.86 10.31 10.44 470,413 +0.35(+3.46%)
Nov 09, 2022 10.22 10.48 9.943 10.09 336,579 -0.43(-4.05%)
Nov 08, 2022 11.55 11.67 10.22 10.51 666,241 -0.97(-8.46%)
Nov 07, 2022 10.99 11.58 10.61 11.49 415,295 +0.43(+3.93%)
Nov 04, 2022 10.59 11.08 10.57 11.05 385,423 +0.49(+4.68%)
Nov 03, 2022 10.04 10.69 10.02 10.56 422,838 +0.34(+3.34%)
Nov 02, 2022 10.27 10.22 877,975 -0.76(-6.91%)
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.