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 (%)
Nov 30, 2022 10.62 10.82 10.39 10.81 255,432 +0.17(+1.55%)
Nov 29, 2022 10.77 10.81 10.53 10.64 331,051 -0.18(-1.66%)
Nov 28, 2022 10.95 11.08 10.69 10.82 298,638 -0.14(-1.25%)
Nov 25, 2022 10.85 11.20 10.85 10.96 155,567 +0.15(+1.34%)
Nov 23, 2022 10.97 11.02 10.73 10.81 297,076 -0.06(-0.55%)
Nov 22, 2022 10.73 11.14 10.73 10.87 287,866 +0.29(+2.74%)
Nov 21, 2022 10.90 10.99 10.52 10.58 338,389 -0.41(-3.73%)
Nov 18, 2022 11.39 11.50 10.98 10.99 227,623 -0.18(-1.60%)
Nov 17, 2022 10.85 11.20 10.70 11.17 207,630 +0.22(+2.03%)
Nov 16, 2022 11.43 11.47 10.72 10.95 315,252 -0.62(-5.38%)
Nov 15, 2022 11.14 11.86 11.14 11.57 619,334 +0.60(+5.44%)
Nov 14, 2022 10.87 11.00 10.65 10.97 368,298 +0.15(+1.34%)
Nov 11, 2022 10.59 10.93 10.49 10.83 372,611 +0.38(+3.59%)
Nov 10, 2022 10.35 10.88 10.33 10.45 469,705 +0.35(+3.46%)
Nov 09, 2022 10.24 10.50 9.958 10.10 336,072 -0.43(-4.05%)
Nov 08, 2022 11.56 11.69 10.24 10.53 665,238 -0.97(-8.46%)
Nov 07, 2022 11.01 11.60 10.62 11.50 414,670 +0.44(+3.93%)
Nov 04, 2022 10.61 11.09 10.58 11.07 384,843 +0.49(+4.68%)
Nov 03, 2022 10.05 10.71 10.03 10.57 422,202 +0.34(+3.34%)
Nov 02, 2022 10.28 10.23 876,654 -0.76(-6.91%)
Nov 01, 2022 11.13 11.23 10.59 10.99 967,476 -0.01(-0.08%)
Oct 31, 2022 11.05 11.43 10.85 11.00 765,463 -0.05(-0.46%)
Oct 28, 2022 10.87 11.15 10.67 11.05 410,436 +0.27(+2.53%)
Oct 27, 2022 10.79 11.09 10.67 10.78 277,577 +0.04(+0.40%)
Oct 26, 2022 10.54 10.99 10.54 10.73 328,324 +0.20(+1.94%)
Oct 25, 2022 10.33 10.75 10.28 10.53 273,966 +0.23(+2.24%)
Oct 24, 2022 10.07 10.32 9.847 10.30 474,297 +0.27(+2.72%)
Oct 21, 2022 9.899 10.21 9.830 10.03 428,943 +0.21(+2.17%)
Oct 20, 2022 9.609 10.05 9.579 9.813 363,017 +0.17(+1.77%)
Oct 19, 2022 9.412 9.664 9.250 9.643 347,456 +0.05(+0.53%)
Oct 18, 2022 9.719 9.941 9.438 9.591 181,743 +0.00(+0.00%)
Oct 17, 2022 9.404 9.643 9.404 9.591 208,005 +0.26(+2.84%)
Oct 14, 2022 9.472 9.557 9.190 9.327 198,905 -0.14(-1.44%)
Oct 13, 2022 8.943 9.472 8.730 9.463 361,532 +0.39(+4.33%)
Oct 12, 2022 9.114 9.122 8.887 9.071 191,118 -0.01(-0.09%)
Oct 11, 2022 9.054 9.327 8.819 9.079 276,861 -0.05(-0.56%)
Oct 10, 2022 9.233 9.353 8.917 9.131 238,644 -0.13(-1.38%)
Oct 07, 2022 9.481 9.543 9.165 9.259 577,046 -0.36(-3.73%)
Oct 06, 2022 9.634 9.856 9.557 9.617 140,465 -0.09(-0.88%)
Oct 05, 2022 9.438 9.728 9.404 9.702 230,560 +0.03(+0.26%)
Oct 04, 2022 9.361 9.702 9.361 9.677 456,702 +0.38(+4.13%)
Oct 03, 2022 9.242 9.429 9.041 9.293 381,821 +0.13(+1.40%)
Sep 30, 2022 9.165 9.591 8.789 9.165 424,951 -0.20(-2.10%)
Sep 29, 2022 9.515 9.617 9.267 9.361 314,544 -0.33(-3.43%)
Sep 28, 2022 9.233 9.780 9.250 9.694 311,559 +0.37(+3.93%)
Sep 27, 2022 9.156 9.421 9.071 9.327 293,301 +0.32(+3.50%)
Sep 26, 2022 9.045 9.754 8.969 9.011 481,787 -0.13(-1.40%)
Sep 23, 2022 9.353 9.353 9.011 9.139 342,571 -0.22(-2.37%)
Sep 22, 2022 9.446 9.523 9.284 9.361 292,375 -0.13(-1.35%)
Sep 21, 2022 9.634 9.873 9.446 9.489 207,128 -0.14(-1.42%)
Sep 20, 2022 9.916 9.916 9.540 9.626 245,417 -0.36(-3.59%)
Sep 19, 2022 9.813 10.07 9.813 9.984 217,121 +0.00(+0.00%)
Sep 16, 2022 10.29 10.29 9.819 9.984 473,751 -0.28(-2.74%)
Sep 15, 2022 10.27 10.62 10.19 10.27 290,530 +0.02(+0.17%)
Sep 14, 2022 10.38 10.57 10.02 10.25 277,577 -0.05(-0.50%)
Sep 13, 2022 10.18 10.44 10.11 10.30 364,439 -0.15(-1.47%)
Sep 12, 2022 10.66 10.87 10.42 10.45 327,571 -0.13(-1.21%)
Sep 09, 2022 10.33 10.59 10.33 10.58 308,656 +0.36(+3.51%)
Sep 08, 2022 9.899 10.25 9.805 10.22 319,911 +0.17(+1.70%)
Sep 07, 2022 9.762 10.15 9.660 10.05 404,748 +0.23(+2.35%)
Sep 06, 2022 10.07 10.12 9.762 9.822 394,777 -0.27(-2.70%)
Sep 02, 2022 10.47 10.49 9.967 10.09 366,897 -0.24(-2.31%)
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.