Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 3.990 4.070 3.520 3.520 1,611,769 -0.44(-11.11%)
Mar 27, 2024 3.750 3.960 3.730 3.960 396,426 +0.25(+6.74%)
Mar 26, 2024 3.650 3.778 3.595 3.710 417,874 +0.14(+3.92%)
Mar 25, 2024 3.610 3.680 3.550 3.570 267,846 -0.04(-1.11%)
Mar 22, 2024 3.670 3.670 3.580 3.610 236,063 -0.08(-2.17%)
Mar 21, 2024 3.700 3.700 3.610 3.690 282,369 -0.01(-0.27%)
Mar 20, 2024 3.550 3.745 3.463 3.700 548,927 +0.17(+4.82%)
Mar 19, 2024 3.600 3.600 3.490 3.530 253,614 -0.07(-1.94%)
Mar 18, 2024 3.610 3.620 3.520 3.600 286,937 +0.03(+0.84%)
Mar 15, 2024 3.580 3.670 3.480 3.570 2,032,293 -0.01(-0.28%)
Mar 14, 2024 3.640 3.970 3.550 3.580 521,335 -0.02(-0.56%)
Mar 13, 2024 3.670 3.718 3.570 3.600 379,223 -0.07(-1.91%)
Mar 12, 2024 3.830 3.830 3.650 3.670 517,034 -0.15(-3.80%)
Mar 11, 2024 3.950 3.950 3.800 3.815 471,824 -0.15(-3.66%)
Mar 08, 2024 4.150 4.150 3.940 3.960 413,015 -0.12(-2.94%)
Mar 07, 2024 4.080 4.210 4.070 4.080 404,477 +0.06(+1.49%)
Mar 06, 2024 4.227 4.297 3.961 4.020 640,739 -0.17(-4.01%)
Mar 05, 2024 4.445 4.445 4.188 4.188 338,856 -0.19(-4.29%)
Mar 04, 2024 4.672 4.672 4.376 4.376 598,807 -0.27(-5.74%)
Mar 01, 2024 4.771 4.790 4.573 4.642 466,697 -0.10(-2.08%)
Feb 29, 2024 4.781 4.879 4.682 4.741 272,739 +0.02(+0.52%)
Feb 28, 2024 4.939 4.944 4.692 4.716 651,656 -0.50(-9.56%)
Feb 27, 2024 5.373 5.432 5.176 5.215 403,389 -0.06(-1.12%)
Feb 26, 2024 5.166 5.306 5.116 5.274 206,536 +0.09(+1.71%)
Feb 23, 2024 5.265 5.284 5.116 5.186 186,511 -0.09(-1.69%)
Feb 22, 2024 5.136 5.353 5.068 5.274 208,165 +0.11(+2.10%)
Feb 21, 2024 5.294 5.294 5.136 5.166 164,830 -0.13(-2.43%)
Feb 20, 2024 5.304 5.365 5.195 5.294 253,389 -0.10(-1.83%)
Feb 16, 2024 5.432 5.541 5.363 5.393 219,018 -0.11(-1.97%)
Feb 15, 2024 5.304 5.561 5.304 5.502 277,295 +0.21(+3.92%)
Feb 14, 2024 5.116 5.314 5.087 5.294 168,587 +0.19(+3.67%)
Feb 13, 2024 5.265 5.295 5.067 5.106 389,487 -0.35(-6.34%)
Feb 12, 2024 5.195 5.551 5.195 5.452 460,561 +0.28(+5.34%)
Feb 09, 2024 5.037 5.215 4.919 5.176 265,147 +0.18(+3.56%)
Feb 08, 2024 5.097 5.205 4.968 4.998 294,610 -0.08(-1.56%)
Feb 07, 2024 5.037 5.121 4.919 5.077 241,893 +0.08(+1.58%)
Feb 06, 2024 4.810 4.998 4.731 4.998 205,686 +0.20(+4.12%)
Feb 05, 2024 4.968 4.978 4.741 4.800 354,035 -0.22(-4.33%)
Feb 02, 2024 5.166 5.166 4.968 5.018 323,536 -0.13(-2.50%)
Feb 01, 2024 5.037 5.195 5.008 5.146 279,706 +0.18(+3.58%)
Jan 31, 2024 5.176 5.176 4.958 4.968 340,881 -0.19(-3.64%)
Jan 30, 2024 5.274 5.274 5.116 5.156 211,501 -0.12(-2.25%)
Jan 29, 2024 5.215 5.304 5.106 5.274 221,317 +0.10(+1.91%)
Jan 26, 2024 5.089 5.251 5.089 5.176 192,172 +0.10(+1.95%)
Jan 25, 2024 5.156 5.210 4.968 5.077 311,357 +0.01(+0.19%)
Jan 24, 2024 5.126 5.126 4.948 5.067 318,565 +0.03(+0.59%)
Jan 23, 2024 5.018 5.151 4.948 5.037 363,869 +0.11(+2.20%)
Jan 22, 2024 4.741 4.934 4.692 4.929 533,267 +0.24(+5.05%)
Jan 19, 2024 4.593 4.721 4.435 4.692 474,399 +0.14(+3.04%)
Jan 18, 2024 4.711 4.761 4.455 4.553 467,874 -0.17(-3.66%)
Jan 17, 2024 4.613 4.771 4.198 4.726 1,081,135 -0.41(-7.98%)
Jan 16, 2024 5.462 5.462 5.126 5.136 556,666 -0.33(-5.97%)
Jan 12, 2024 5.689 5.798 5.432 5.462 402,512 -0.16(-2.81%)
Jan 11, 2024 5.640 5.699 5.531 5.620 178,178 -0.05(-0.87%)
Jan 10, 2024 5.679 5.769 5.630 5.669 215,858 +0.00(+0.00%)
Jan 09, 2024 5.739 5.739 5.590 5.669 265,282 -0.10(-1.71%)
Jan 08, 2024 5.758 5.887 5.699 5.768 342,053 +0.08(+1.39%)
Jan 05, 2024 5.669 5.882 5.590 5.689 425,709 +0.01(+0.17%)
Jan 04, 2024 5.847 5.936 5.669 5.679 220,296 -0.16(-2.71%)
Jan 03, 2024 5.976 6.104 5.588 5.837 545,080 -0.16(-2.64%)
Jan 02, 2024 6.262 6.470 5.995 5.995 362,117 -0.27(-4.26%)
Dec 29, 2023 6.460 6.460 6.223 6.262 345,084 -0.18(-2.76%)
Dec 28, 2023 6.242 6.460 6.242 6.440 247,078 +0.19(+3.00%)
Dec 27, 2023 6.568 6.568 6.183 6.252 293,826 -0.25(-3.80%)
Dec 26, 2023 6.470 6.647 6.450 6.499 276,810 +0.07(+1.08%)
Dec 22, 2023 6.460 6.568 6.321 6.430 177,875 -0.08(-1.21%)
Dec 21, 2023 6.410 6.519 6.302 6.509 281,250 +0.23(+3.62%)
Dec 20, 2023 6.371 6.536 6.282 6.282 217,239 -0.16(-2.45%)
Dec 19, 2023 6.262 6.494 6.252 6.440 278,205 +0.17(+2.68%)
Dec 18, 2023 6.608 6.618 6.262 6.272 229,551 -0.33(-4.94%)
Dec 15, 2023 6.568 6.814 6.519 6.598 735,215 +0.12(+1.83%)
Dec 14, 2023 6.311 6.499 6.223 6.479 552,539 +0.30(+4.79%)
Dec 13, 2023 5.847 6.272 5.758 6.183 785,262 +0.28(+4.68%)
Dec 12, 2023 5.986 5.986 5.748 5.907 415,528 -0.11(-1.81%)
Dec 11, 2023 6.065 6.163 5.966 6.015 226,704 -0.05(-0.81%)
Dec 08, 2023 6.114 6.163 5.995 6.065 195,953 -0.08(-1.29%)
Dec 07, 2023 6.134 6.173 6.045 6.144 183,436 -0.01(-0.16%)
Dec 06, 2023 6.173 6.331 6.094 6.153 310,816 +0.01(+0.16%)
Dec 05, 2023 6.242 6.252 6.094 6.144 223,363 -0.11(-1.74%)
Dec 04, 2023 6.084 6.351 6.084 6.252 259,425 +0.11(+1.77%)
Dec 01, 2023 5.818 6.144 5.739 6.144 335,487 +0.29(+4.89%)
Nov 30, 2023 5.946 5.966 5.719 5.857 333,663 -0.08(-1.41%)
Nov 29, 2023 5.738 5.970 5.660 5.941 461,295 +0.24(+4.24%)
Nov 28, 2023 5.554 5.728 5.467 5.699 356,785 +0.17(+3.15%)
Nov 27, 2023 5.554 5.583 5.448 5.525 245,508 -0.02(-0.35%)
Nov 24, 2023 5.419 5.602 5.399 5.544 149,597 +0.11(+1.96%)
Nov 22, 2023 5.428 5.660 5.390 5.438 477,343 -0.04(-0.71%)
Nov 21, 2023 5.428 5.535 5.370 5.477 252,652 +0.04(+0.71%)
Nov 20, 2023 5.457 5.534 5.380 5.438 205,985 +0.03(+0.54%)
Nov 17, 2023 5.390 5.457 5.323 5.409 213,785 +0.12(+2.19%)
Nov 16, 2023 5.380 5.487 5.196 5.293 137,308 -0.07(-1.26%)
Nov 15, 2023 5.332 5.631 5.322 5.361 369,198 +0.10(+1.84%)
Nov 14, 2023 5.080 5.390 5.080 5.264 279,517 +0.30(+6.04%)
Nov 13, 2023 5.061 5.119 4.865 4.964 224,870 -0.08(-1.54%)
Nov 10, 2023 5.032 5.093 4.915 5.041 177,719 +0.01(+0.19%)
Nov 09, 2023 5.186 5.191 4.954 5.032 217,627 -0.13(-2.44%)
Nov 08, 2023 5.283 5.322 5.041 5.157 161,822 -0.17(-3.27%)
Nov 07, 2023 5.419 5.419 5.254 5.332 208,520 -0.11(-1.96%)
Nov 06, 2023 5.506 5.554 5.274 5.438 296,861 -0.04(-0.71%)
Nov 03, 2023 4.896 5.622 4.896 5.477 642,061 +0.62(+12.86%)
Nov 02, 2023 5.351 5.370 4.838 4.853 890,041 -0.44(-8.32%)
Nov 01, 2023 5.506 5.883 5.186 5.293 1,525,885 -1.54(-22.52%)
Oct 31, 2023 6.918 6.967 6.686 6.831 433,480 -0.01(-0.14%)
Oct 30, 2023 6.947 6.967 6.570 6.841 252,011 +0.04(+0.57%)
Oct 27, 2023 7.112 7.131 6.715 6.802 243,972 -0.26(-3.70%)
Oct 26, 2023 7.083 7.151 6.957 7.064 193,942 -0.04(-0.54%)
Oct 25, 2023 7.189 7.233 6.860 7.102 262,711 -0.07(-0.94%)
Oct 24, 2023 7.247 7.368 7.141 7.170 181,293 -0.04(-0.54%)
Oct 23, 2023 7.383 7.465 7.199 7.209 170,470 -0.18(-2.49%)
Oct 20, 2023 7.393 7.431 7.194 7.393 208,465 +0.00(+0.00%)
Oct 19, 2023 7.141 7.451 7.059 7.393 315,940 +0.29(+4.09%)
Oct 18, 2023 7.721 7.721 7.093 7.102 307,067 -0.62(-8.02%)
Oct 17, 2023 7.451 7.780 7.416 7.721 284,547 +0.25(+3.37%)
Oct 16, 2023 7.112 7.518 7.141 7.470 204,640 +0.41(+5.75%)
Oct 13, 2023 7.228 7.228 7.024 7.064 216,280 -0.15(-2.14%)
Oct 12, 2023 7.257 7.267 7.015 7.218 242,343 -0.01(-0.13%)
Oct 11, 2023 7.131 7.238 7.083 7.228 129,462 +0.13(+1.77%)
Oct 10, 2023 6.938 7.184 6.938 7.102 173,940 +0.15(+2.09%)
Oct 09, 2023 6.996 7.276 6.928 6.957 429,823 -0.04(-0.55%)
Oct 06, 2023 6.831 7.025 6.764 6.996 146,971 +0.15(+2.12%)
Oct 05, 2023 6.793 6.880 6.725 6.851 173,624 +0.08(+1.14%)
Oct 04, 2023 6.841 6.880 6.682 6.773 174,607 -0.05(-0.71%)
Oct 03, 2023 6.831 6.880 6.694 6.822 324,982 +0.00(+0.00%)
Oct 02, 2023 6.802 6.918 6.783 6.822 169,306 +0.04(+0.57%)
Sep 29, 2023 6.764 6.889 6.706 6.783 242,193 +0.09(+1.30%)
Sep 28, 2023 6.618 6.735 6.599 6.696 107,908 +0.08(+1.17%)
Sep 27, 2023 6.570 6.706 6.570 6.618 130,077 +0.06(+0.89%)
Sep 26, 2023 6.715 6.773 6.551 6.560 174,963 -0.19(-2.87%)
Sep 25, 2023 6.764 6.841 6.728 6.754 181,484 -0.05(-0.71%)
Sep 22, 2023 6.773 6.957 6.686 6.802 251,018 +0.06(+0.86%)
Sep 21, 2023 6.909 7.020 6.657 6.744 486,101 -0.16(-2.38%)
Sep 20, 2023 6.996 7.192 6.899 6.909 134,804 -0.11(-1.52%)
Sep 19, 2023 6.928 7.112 6.918 7.015 109,789 +0.08(+1.12%)
Sep 18, 2023 6.996 6.996 6.802 6.938 131,525 -0.06(-0.83%)
Sep 15, 2023 6.947 7.122 6.947 6.996 298,644 +0.06(+0.84%)
Sep 14, 2023 6.696 6.976 6.696 6.938 172,408 +0.29(+4.37%)
Sep 13, 2023 6.696 6.764 6.560 6.647 274,257 -0.05(-0.72%)
Sep 12, 2023 6.851 6.904 6.667 6.696 416,762 -0.13(-1.84%)
Sep 11, 2023 7.093 7.102 6.802 6.822 187,751 -0.20(-2.89%)
Sep 08, 2023 7.238 7.267 7.015 7.025 126,232 -0.21(-2.94%)
Sep 07, 2023 7.035 7.296 7.025 7.238 347,382 +0.12(+1.63%)
Sep 06, 2023 7.064 7.160 7.049 7.122 107,663 +0.04(+0.55%)
Sep 05, 2023 7.412 7.412 7.035 7.083 243,745 -0.33(-4.44%)
Sep 01, 2023 7.702 7.756 7.257 7.412 325,852 -0.26(-3.40%)
Aug 31, 2023 7.992 8.080 7.673 7.673 266,939 -0.38(-4.69%)
Aug 30, 2023 7.938 8.097 7.811 8.050 239,078 +0.11(+1.42%)
Aug 29, 2023 7.806 8.041 7.778 7.938 192,191 +0.13(+1.68%)
Aug 28, 2023 7.694 7.825 7.571 7.806 162,030 +0.23(+3.10%)
Aug 25, 2023 7.459 7.656 7.355 7.571 205,385 +0.19(+2.54%)
Aug 24, 2023 7.468 7.543 7.356 7.384 125,542 -0.04(-0.51%)
Aug 23, 2023 7.816 7.816 7.355 7.421 324,854 -0.39(-5.05%)
Aug 22, 2023 7.797 7.863 7.534 7.816 285,445 -0.34(-4.15%)
Aug 21, 2023 8.304 8.314 8.135 8.154 111,497 -0.16(-1.92%)
Aug 18, 2023 8.126 8.351 8.126 8.314 169,743 +0.14(+1.72%)
Aug 17, 2023 8.154 8.295 8.116 8.173 77,186 +0.05(+0.58%)
Aug 16, 2023 8.295 8.426 8.097 8.126 164,983 -0.17(-2.04%)
Aug 15, 2023 8.229 8.398 8.154 8.295 126,756 +0.03(+0.34%)
Aug 14, 2023 8.135 8.314 8.041 8.267 161,928 +0.18(+2.21%)
Aug 11, 2023 7.919 8.116 7.863 8.088 124,871 +0.16(+2.01%)
Aug 10, 2023 7.863 8.060 7.844 7.928 127,511 +0.08(+0.96%)
Aug 09, 2023 7.985 7.985 7.731 7.853 107,014 -0.10(-1.30%)
Aug 08, 2023 7.816 8.013 7.712 7.957 123,001 +0.07(+0.83%)
Aug 07, 2023 7.900 7.985 7.679 7.891 239,156 +0.02(+0.24%)
Aug 04, 2023 7.637 8.041 7.628 7.872 230,943 +0.25(+3.27%)
Aug 03, 2023 7.600 7.752 7.524 7.623 212,244 +0.01(+0.12%)
Aug 02, 2023 8.342 8.398 7.299 7.614 847,164 -1.18(-13.41%)
Aug 01, 2023 8.924 8.962 8.737 8.793 287,985 -0.20(-2.19%)
Jul 31, 2023 8.924 9.037 8.924 8.990 122,526 +0.13(+1.48%)
Jul 28, 2023 9.037 9.146 8.764 8.858 129,439 -0.09(-1.05%)
Jul 27, 2023 8.962 9.093 8.877 8.952 127,133 +0.05(+0.53%)
Jul 26, 2023 8.661 9.037 8.661 8.905 163,375 +0.23(+2.60%)
Jul 25, 2023 8.642 8.746 8.548 8.680 145,146 +0.17(+1.99%)
Jul 24, 2023 8.548 8.652 8.454 8.511 175,244 +0.11(+1.34%)
Jul 21, 2023 8.952 8.971 8.332 8.398 301,009 -0.48(-5.40%)
Jul 20, 2023 9.074 9.103 8.849 8.877 208,788 -0.22(-2.38%)
Jul 19, 2023 9.309 9.333 8.990 9.093 220,636 -0.14(-1.53%)
Jul 18, 2023 8.952 9.384 8.952 9.234 284,685 +0.28(+3.15%)
Jul 17, 2023 8.999 9.131 8.943 8.952 289,986 -0.05(-0.52%)
Jul 14, 2023 8.971 9.037 8.699 8.999 301,177 -0.02(-0.21%)
Jul 13, 2023 9.093 9.149 8.952 9.018 213,373 -0.06(-0.62%)
Jul 12, 2023 9.065 9.159 8.999 9.074 271,713 +0.15(+1.68%)
Jul 11, 2023 8.934 9.046 8.858 8.924 219,898 +0.01(+0.11%)
Jul 10, 2023 8.680 8.962 8.666 8.915 504,684 +0.26(+2.98%)
Jul 07, 2023 8.539 8.868 8.539 8.656 604,861 +0.13(+1.54%)
Jul 06, 2023 8.539 8.661 8.342 8.525 204,148 -0.11(-1.25%)
Jul 05, 2023 8.454 8.685 8.450 8.633 283,708 +0.12(+1.43%)
Jul 03, 2023 8.605 8.755 8.473 8.511 87,679 -0.09(-1.09%)
Jun 30, 2023 8.689 8.689 8.380 8.605 205,794 +0.01(+0.11%)
Jun 29, 2023 8.501 8.811 8.483 8.595 346,004 +0.09(+1.10%)
Jun 28, 2023 8.267 8.577 8.205 8.501 319,069 +0.23(+2.84%)
Jun 27, 2023 8.050 8.360 8.050 8.267 219,512 +0.14(+1.73%)
Jun 26, 2023 7.985 8.267 7.985 8.126 206,316 +0.15(+1.88%)
Jun 23, 2023 7.825 8.041 7.825 7.975 466,736 +0.06(+0.71%)
Jun 22, 2023 7.834 7.947 7.703 7.919 151,300 +0.09(+1.20%)
Jun 21, 2023 7.769 8.032 7.675 7.825 234,440 +0.06(+0.73%)
Jun 20, 2023 7.665 7.844 7.656 7.769 228,731 +0.06(+0.73%)
Jun 16, 2023 8.050 8.079 7.628 7.712 473,909 -0.26(-3.30%)
Jun 15, 2023 8.126 8.126 7.844 7.975 257,145 +1.19(+17.59%)
May 08, 2023 6.882 6.882 6.634 6.782 272,987 -0.09(-1.32%)
May 05, 2023 6.782 6.928 6.742 6.873 276,970 +0.23(+3.42%)
May 04, 2023 6.419 6.673 6.274 6.646 374,672 +0.17(+2.66%)
May 03, 2023 6.356 6.873 6.247 6.474 718,885 -0.29(-4.30%)
May 02, 2023 6.955 6.982 6.692 6.764 408,863 -0.27(-3.87%)
May 01, 2023 7.209 7.209 6.864 7.037 293,648 -0.12(-1.65%)
Apr 28, 2023 6.973 7.282 6.973 7.155 339,256 +0.15(+2.20%)
Apr 27, 2023 7.091 8.199 6.991 7.000 1,726,261 -0.07(-1.03%)
Apr 26, 2023 7.037 7.264 7.009 7.073 189,457 +0.01(+0.13%)
Apr 25, 2023 7.254 7.264 7.041 7.064 198,241 -0.25(-3.35%)
Apr 24, 2023 7.273 7.336 7.173 7.309 155,395 +0.01(+0.12%)
Apr 21, 2023 7.127 7.309 7.064 7.300 138,034 +0.15(+2.16%)
Apr 20, 2023 7.227 7.372 7.096 7.146 131,971 -0.15(-1.99%)
Apr 19, 2023 7.109 7.318 7.018 7.291 146,760 +0.14(+1.90%)
Apr 18, 2023 7.064 7.173 7.046 7.155 196,558 +0.10(+1.42%)
Apr 17, 2023 7.218 7.264 7.018 7.055 189,922 -0.09(-1.27%)
Apr 14, 2023 7.264 7.418 7.082 7.146 194,157 -0.10(-1.38%)
Apr 13, 2023 7.418 7.418 7.127 7.245 395,924 -0.25(-3.39%)
Apr 12, 2023 7.781 7.799 7.477 7.500 164,065 -0.19(-2.48%)
Apr 11, 2023 7.291 7.817 7.291 7.690 373,523 +0.43(+5.88%)
Apr 10, 2023 6.982 7.345 6.946 7.264 308,307 +0.27(+3.90%)
Apr 06, 2023 6.955 7.027 6.873 6.991 186,125 +0.09(+1.32%)
Apr 05, 2023 7.009 7.019 6.782 6.900 194,031 -0.14(-1.94%)
Apr 04, 2023 7.218 7.218 6.973 7.037 180,944 -0.14(-1.90%)
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.