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 (%)
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%)
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.