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 (%)
Feb 28, 2023 8.003 8.029 7.619 7.689 665,596 -0.32(-4.02%)
Feb 27, 2023 8.516 8.612 8.003 8.011 487,652 -0.44(-5.15%)
Feb 24, 2023 8.490 8.516 8.329 8.447 200,757 -0.10(-1.22%)
Feb 23, 2023 8.569 8.673 8.412 8.551 268,112 +0.01(+0.10%)
Feb 22, 2023 8.473 8.690 8.447 8.542 230,647 +0.10(+1.24%)
Feb 21, 2023 8.760 8.760 8.421 8.438 330,160 -0.37(-4.25%)
Feb 17, 2023 8.795 8.847 8.595 8.812 238,286 +0.07(+0.80%)
Feb 16, 2023 8.551 8.934 8.492 8.743 267,431 +0.10(+1.21%)
Feb 15, 2023 8.333 8.699 8.229 8.638 250,492 +0.27(+3.23%)
Feb 14, 2023 8.325 8.429 8.124 8.368 181,827 +0.00(+0.00%)
Feb 13, 2023 8.351 8.438 8.203 8.368 154,340 -0.01(-0.10%)
Feb 10, 2023 8.342 8.386 8.151 8.377 329,247 +0.03(+0.42%)
Feb 09, 2023 8.664 8.795 8.303 8.342 276,062 -0.24(-2.84%)
Feb 08, 2023 8.856 8.901 8.534 8.586 297,919 -0.39(-4.32%)
Feb 07, 2023 9.091 9.091 8.786 8.973 255,008 -0.12(-1.29%)
Feb 06, 2023 9.082 9.158 8.839 9.091 383,956 +0.01(+0.10%)
Feb 03, 2023 8.725 9.431 8.717 9.082 508,455 +0.24(+2.66%)
Feb 02, 2023 8.795 9.039 8.721 8.847 392,594 +0.17(+2.01%)
Feb 01, 2023 8.690 8.725 8.333 8.673 399,127 -0.03(-0.30%)
Jan 31, 2023 8.273 8.734 8.273 8.699 362,782 +0.51(+6.28%)
Jan 30, 2023 8.377 8.421 8.098 8.185 303,764 -0.33(-3.89%)
Jan 27, 2023 8.482 8.673 8.468 8.516 378,284 +0.08(+0.93%)
Jan 26, 2023 8.621 8.778 8.438 8.438 338,212 -0.04(-0.51%)
Jan 25, 2023 8.464 8.534 8.386 8.482 363,900 -0.03(-0.31%)
Jan 24, 2023 8.490 8.612 8.396 8.508 229,884 -0.03(-0.31%)
Jan 23, 2023 8.246 8.664 8.229 8.534 490,265 +0.30(+3.70%)
Jan 20, 2023 8.264 8.377 8.029 8.229 404,820 +0.13(+1.61%)
Jan 19, 2023 8.107 8.246 8.003 8.098 344,320 -0.05(-0.59%)
Jan 18, 2023 8.290 8.560 8.023 8.146 943,163 -0.77(-8.64%)
Jan 17, 2023 8.899 9.021 8.812 8.917 188,904 +0.03(+0.39%)
Jan 13, 2023 8.525 8.917 8.525 8.882 362,470 +0.31(+3.66%)
Jan 12, 2023 8.534 8.717 8.464 8.569 391,872 +0.11(+1.34%)
Jan 11, 2023 8.377 8.569 8.351 8.455 239,653 +0.15(+1.78%)
Jan 10, 2023 8.055 8.351 7.933 8.307 248,738 +0.26(+3.25%)
Jan 09, 2023 8.055 8.355 8.003 8.046 285,811 +0.04(+0.54%)
Jan 06, 2023 7.846 8.055 7.785 8.003 253,754 +0.19(+2.45%)
Jan 05, 2023 7.968 7.994 7.689 7.811 262,437 -0.18(-2.29%)
Jan 04, 2023 7.802 8.081 7.767 7.994 237,124 +0.18(+2.34%)
Jan 03, 2023 7.828 7.968 7.760 7.811 312,680 +0.12(+1.59%)
Dec 30, 2022 7.637 7.846 7.637 7.689 489,076 -0.12(-1.56%)
Dec 29, 2022 7.437 7.915 7.358 7.811 406,652 +0.43(+5.78%)
Dec 28, 2022 7.715 7.759 7.280 7.384 703,213 -0.37(-4.72%)
Dec 27, 2022 7.915 7.924 7.637 7.750 514,066 -0.17(-2.09%)
Dec 23, 2022 7.985 8.011 7.767 7.915 616,689 -0.05(-0.66%)
Dec 22, 2022 8.098 8.098 7.863 7.968 511,557 -0.19(-2.35%)
Dec 21, 2022 8.142 8.300 8.072 8.159 583,945 +0.17(+2.07%)
Dec 20, 2022 8.290 8.374 7.985 7.994 576,780 -0.33(-3.97%)
Dec 19, 2022 8.734 8.802 8.307 8.325 567,106 -0.44(-4.97%)
Dec 16, 2022 8.969 9.100 8.690 8.760 412,937 -0.33(-3.64%)
Dec 15, 2022 9.169 9.405 9.039 9.091 388,224 -0.13(-1.42%)
Dec 14, 2022 9.387 9.526 9.100 9.222 369,709 -0.18(-1.94%)
Dec 13, 2022 10.11 10.21 9.378 9.405 503,025 -0.35(-3.57%)
Dec 12, 2022 9.640 9.762 9.466 9.753 289,722 +0.11(+1.17%)
Dec 09, 2022 9.762 9.883 9.587 9.640 257,305 -0.20(-2.04%)
Dec 08, 2022 10.01 10.14 9.788 9.840 337,945 -0.18(-1.82%)
Dec 07, 2022 10.06 10.31 10.01 10.02 219,451 -0.13(-1.29%)
Dec 06, 2022 10.25 10.39 10.01 10.15 353,523 -0.07(-0.68%)
Dec 05, 2022 10.35 10.44 10.06 10.22 347,043 -0.26(-2.49%)
Dec 02, 2022 10.54 10.60 10.35 10.48 197,905 -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.