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 (%)
May 31, 2023 6.879 7.064 6.685 6.999 524,824 +0.00(+0.00%)
May 30, 2023 6.990 7.026 6.739 6.999 421,600 +0.10(+1.43%)
May 26, 2023 6.766 6.981 6.686 6.901 247,709 +0.10(+1.45%)
May 25, 2023 6.964 7.080 6.766 6.802 146,598 -0.18(-2.57%)
May 24, 2023 7.035 7.080 6.874 6.981 147,754 -0.05(-0.76%)
May 23, 2023 6.766 7.062 6.748 7.035 255,620 +0.28(+4.11%)
May 22, 2023 6.847 6.901 6.731 6.757 181,313 -0.11(-1.57%)
May 19, 2023 7.080 7.080 6.784 6.865 278,145 -0.23(-3.28%)
May 18, 2023 6.928 7.143 6.907 7.098 185,528 +0.13(+1.80%)
May 17, 2023 6.775 7.008 6.775 6.973 204,992 +0.29(+4.29%)
May 16, 2023 6.990 7.026 6.632 6.686 224,768 -0.38(-5.33%)
May 15, 2023 6.946 7.143 6.883 7.062 173,224 +0.12(+1.68%)
May 12, 2023 7.080 7.098 6.811 6.946 257,764 -0.08(-1.15%)
May 11, 2023 6.883 7.080 6.829 7.026 186,798 +0.13(+1.82%)
May 10, 2023 6.874 6.946 6.748 6.901 200,407 +0.11(+1.58%)
May 09, 2023 6.686 6.811 6.506 6.793 147,835 +0.10(+1.47%)
May 08, 2023 6.793 6.793 6.548 6.695 276,561 -0.09(-1.32%)
May 05, 2023 6.695 6.838 6.655 6.784 280,596 +0.22(+3.42%)
May 04, 2023 6.336 6.587 6.193 6.560 379,578 +0.17(+2.66%)
May 03, 2023 6.273 6.784 6.166 6.390 728,297 -0.29(-4.30%)
May 02, 2023 6.865 6.892 6.605 6.677 414,216 -0.27(-3.87%)
May 01, 2023 7.116 7.116 6.775 6.946 297,493 -0.12(-1.65%)
Apr 28, 2023 6.883 7.188 6.883 7.062 343,698 +0.15(+2.20%)
Apr 27, 2023 6.999 8.093 6.874 6.910 1,748,863 -0.07(-1.03%)
Apr 26, 2023 6.946 7.170 6.919 6.981 191,937 +0.01(+0.13%)
Apr 25, 2023 7.161 7.170 6.950 6.973 200,837 -0.24(-3.35%)
Apr 24, 2023 7.179 7.241 7.080 7.214 157,429 +0.01(+0.12%)
Apr 21, 2023 7.035 7.214 6.973 7.206 139,841 +0.15(+2.16%)
Apr 20, 2023 7.134 7.277 7.004 7.053 133,698 -0.14(-1.99%)
Apr 19, 2023 7.017 7.223 6.928 7.197 148,682 +0.13(+1.90%)
Apr 18, 2023 6.973 7.080 6.955 7.062 199,132 +0.10(+1.42%)
Apr 17, 2023 7.125 7.170 6.928 6.964 192,409 -0.09(-1.27%)
Apr 14, 2023 7.170 7.322 6.990 7.053 196,699 -0.10(-1.38%)
Apr 13, 2023 7.322 7.322 7.035 7.152 401,107 -0.25(-3.39%)
Apr 12, 2023 7.681 7.698 7.380 7.403 166,213 -0.19(-2.48%)
Apr 11, 2023 7.197 7.716 7.197 7.591 378,414 +0.42(+5.88%)
Apr 10, 2023 6.892 7.250 6.856 7.170 312,343 +0.27(+3.90%)
Apr 06, 2023 6.865 6.937 6.784 6.901 188,562 +0.09(+1.32%)
Apr 05, 2023 6.919 6.928 6.695 6.811 196,571 -0.13(-1.94%)
Apr 04, 2023 7.125 7.125 6.883 6.946 183,313 -0.13(-1.90%)
Apr 03, 2023 6.946 7.107 6.838 7.080 294,236 +0.19(+2.73%)
Mar 31, 2023 6.731 6.981 6.731 6.892 251,369 +0.19(+2.81%)
Mar 30, 2023 6.668 6.753 6.589 6.704 243,464 +0.09(+1.36%)
Mar 29, 2023 6.722 6.722 6.549 6.614 223,097 -0.05(-0.81%)
Mar 28, 2023 6.560 6.668 6.498 6.668 214,817 +0.12(+1.78%)
Mar 27, 2023 6.641 6.677 6.482 6.551 369,206 -0.03(-0.41%)
Mar 24, 2023 6.480 6.632 6.390 6.578 334,760 +0.05(+0.82%)
Mar 23, 2023 6.739 6.789 6.435 6.524 402,810 -0.18(-2.67%)
Mar 22, 2023 6.892 6.981 6.695 6.704 308,538 -0.17(-2.48%)
Mar 21, 2023 6.874 7.053 6.847 6.874 207,796 +0.07(+1.05%)
Mar 20, 2023 6.811 6.990 6.738 6.802 270,300 +0.05(+0.80%)
Mar 17, 2023 6.990 7.022 6.699 6.748 577,096 -0.30(-4.20%)
Mar 16, 2023 6.865 7.170 6.739 7.044 424,929 +0.13(+1.81%)
Mar 15, 2023 6.775 6.946 6.750 6.919 369,828 -0.09(-1.28%)
Mar 14, 2023 7.170 7.295 6.910 7.008 414,862 +0.04(+0.64%)
Mar 13, 2023 7.170 7.170 6.739 6.964 524,694 -0.28(-3.84%)
Mar 10, 2023 7.627 7.743 7.219 7.241 483,504 -0.41(-5.39%)
Mar 09, 2023 7.636 7.833 7.636 7.654 361,372 -0.02(-0.29%)
Mar 08, 2023 7.741 7.881 7.524 7.676 599,851 -0.07(-0.84%)
Mar 07, 2023 7.680 7.881 7.646 7.741 496,521 +0.12(+1.60%)
Mar 06, 2023 7.811 7.872 7.567 7.619 570,605 -0.20(-2.56%)
Mar 03, 2023 7.741 7.855 7.628 7.820 335,455 +0.13(+1.70%)
Mar 02, 2023 7.663 7.733 7.454 7.689 424,301 +0.03(+0.34%)
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.