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

Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Feb 29, 2024 4.840 4.940 4.740 4.800 269,389 +0.02(+0.52%)
Feb 28, 2024 5.000 5.005 4.750 4.775 643,651 -0.50(-9.56%)
Feb 27, 2024 5.440 5.500 5.240 5.280 398,434 -0.06(-1.12%)
Feb 26, 2024 5.230 5.372 5.180 5.340 203,999 +0.09(+1.71%)
Feb 23, 2024 5.330 5.350 5.180 5.250 184,220 -0.09(-1.69%)
Feb 22, 2024 5.200 5.420 5.131 5.340 205,608 +0.11(+2.10%)
Feb 21, 2024 5.360 5.360 5.200 5.230 162,806 -0.13(-2.43%)
Feb 20, 2024 5.370 5.432 5.260 5.360 250,277 -0.10(-1.83%)
Feb 16, 2024 5.500 5.610 5.430 5.460 216,328 -0.11(-1.97%)
Feb 15, 2024 5.370 5.630 5.370 5.570 273,889 +0.21(+3.92%)
Feb 14, 2024 5.180 5.380 5.150 5.360 166,516 +0.19(+3.68%)
Feb 13, 2024 5.330 5.361 5.130 5.170 384,703 -0.35(-6.34%)
Feb 12, 2024 5.260 5.620 5.260 5.520 454,903 +0.28(+5.34%)
Feb 09, 2024 5.100 5.280 4.980 5.240 261,890 +0.18(+3.56%)
Feb 08, 2024 5.160 5.270 5.030 5.060 290,991 -0.08(-1.56%)
Feb 07, 2024 5.100 5.185 4.980 5.140 238,922 +0.08(+1.58%)
Feb 06, 2024 4.870 5.060 4.790 5.060 203,160 +0.20(+4.12%)
Feb 05, 2024 5.030 5.040 4.800 4.860 349,686 -0.22(-4.33%)
Feb 02, 2024 5.230 5.230 5.030 5.080 319,562 -0.13(-2.50%)
Feb 01, 2024 5.100 5.260 5.070 5.210 276,270 +0.18(+3.58%)
Jan 31, 2024 5.240 5.240 5.020 5.030 336,694 -0.19(-3.64%)
Jan 30, 2024 5.340 5.340 5.180 5.220 208,903 -0.12(-2.25%)
Jan 29, 2024 5.280 5.370 5.170 5.340 218,599 +0.10(+1.91%)
Jan 26, 2024 5.152 5.317 5.152 5.240 189,812 +0.10(+1.95%)
Jan 25, 2024 5.220 5.275 5.030 5.140 307,532 +0.01(+0.19%)
Jan 24, 2024 5.190 5.190 5.010 5.130 314,652 +0.03(+0.59%)
Jan 23, 2024 5.080 5.215 5.010 5.100 359,399 +0.11(+2.20%)
Jan 22, 2024 4.800 4.995 4.750 4.990 526,716 +0.24(+5.05%)
Jan 19, 2024 4.650 4.780 4.490 4.750 468,571 +0.14(+3.04%)
Jan 18, 2024 4.770 4.820 4.510 4.610 462,127 -0.17(-3.66%)
Jan 17, 2024 4.670 4.830 4.250 4.785 1,067,854 -0.42(-7.98%)
Jan 16, 2024 5.530 5.530 5.190 5.200 549,828 -0.33(-5.97%)
Jan 12, 2024 5.760 5.870 5.500 5.530 397,568 -0.16(-2.81%)
Jan 11, 2024 5.710 5.770 5.600 5.690 175,990 -0.05(-0.87%)
Jan 10, 2024 5.750 5.841 5.700 5.740 213,207 +0.00(+0.00%)
Jan 09, 2024 5.810 5.810 5.660 5.740 262,023 -0.10(-1.71%)
Jan 08, 2024 5.830 5.960 5.770 5.840 337,851 +0.08(+1.39%)
Jan 05, 2024 5.740 5.955 5.660 5.760 420,480 +0.01(+0.17%)
Jan 04, 2024 5.920 6.010 5.740 5.750 217,590 -0.16(-2.71%)
Jan 03, 2024 6.050 6.180 5.658 5.910 538,384 -0.16(-2.64%)
Jan 02, 2024 6.340 6.550 6.070 6.070 357,669 -0.27(-4.26%)
Dec 29, 2023 6.540 6.540 6.300 6.340 340,845 -0.18(-2.76%)
Dec 28, 2023 6.320 6.540 6.320 6.520 244,043 +0.19(+3.00%)
Dec 27, 2023 6.650 6.650 6.260 6.330 290,217 -0.25(-3.80%)
Dec 26, 2023 6.550 6.730 6.530 6.580 273,410 +0.07(+1.08%)
Dec 22, 2023 6.540 6.650 6.400 6.510 175,690 -0.08(-1.21%)
Dec 21, 2023 6.490 6.600 6.380 6.590 277,795 +0.23(+3.62%)
Dec 20, 2023 6.450 6.618 6.360 6.360 214,571 -0.16(-2.45%)
Dec 19, 2023 6.340 6.575 6.330 6.520 274,788 +0.17(+2.68%)
Dec 18, 2023 6.690 6.700 6.340 6.350 226,731 -0.33(-4.94%)
Dec 15, 2023 6.650 6.899 6.600 6.680 726,183 +0.12(+1.83%)
Dec 14, 2023 6.390 6.580 6.300 6.560 545,752 +0.30(+4.79%)
Dec 13, 2023 5.920 6.350 5.830 6.260 775,616 +0.28(+4.68%)
Dec 12, 2023 6.060 6.060 5.820 5.980 410,424 -0.11(-1.81%)
Dec 11, 2023 6.140 6.240 6.040 6.090 223,919 -0.05(-0.81%)
Dec 08, 2023 6.190 6.240 6.070 6.140 193,546 -0.08(-1.29%)
Dec 07, 2023 6.210 6.250 6.120 6.220 181,183 -0.01(-0.16%)
Dec 06, 2023 6.250 6.410 6.170 6.230 306,998 +0.01(+0.16%)
Dec 05, 2023 6.320 6.330 6.170 6.220 220,619 -0.11(-1.74%)
Dec 04, 2023 6.160 6.430 6.160 6.330 256,238 +0.11(+1.77%)
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.