Skip to main content

Big 5 Sporting (NQ: BGFV )

5.890 +0.180 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 5.740 5.920 5.650 5.890 345,228 +0.18(+3.15%)
Nov 27, 2023 5.740 5.770 5.630 5.710 237,556 -0.02(-0.35%)
Nov 24, 2023 5.600 5.790 5.580 5.730 144,752 +0.11(+1.96%)
Nov 22, 2023 5.610 5.850 5.570 5.620 461,881 -0.04(-0.71%)
Nov 21, 2023 5.610 5.720 5.550 5.660 244,468 +0.04(+0.71%)
Nov 20, 2023 5.640 5.719 5.560 5.620 199,313 +0.03(+0.54%)
Nov 17, 2023 5.570 5.640 5.501 5.590 206,860 +0.12(+2.19%)
Nov 16, 2023 5.560 5.671 5.370 5.470 132,861 -0.07(-1.26%)
Nov 15, 2023 5.510 5.820 5.500 5.540 357,239 +0.10(+1.84%)
Nov 14, 2023 5.250 5.570 5.250 5.440 270,463 +0.31(+6.04%)
Nov 13, 2023 5.230 5.290 5.028 5.130 217,586 -0.08(-1.54%)
Nov 10, 2023 5.200 5.263 5.080 5.210 171,963 +0.01(+0.19%)
Nov 09, 2023 5.360 5.365 5.120 5.200 210,578 -0.13(-2.44%)
Nov 08, 2023 5.460 5.500 5.210 5.330 156,581 -0.18(-3.27%)
Nov 07, 2023 5.600 5.600 5.430 5.510 201,766 -0.11(-1.96%)
Nov 06, 2023 5.690 5.740 5.450 5.620 287,245 -0.04(-0.71%)
Nov 03, 2023 5.060 5.810 5.060 5.660 621,263 +0.65(+12.86%)
Nov 02, 2023 5.530 5.550 5.000 5.015 861,210 -0.46(-8.32%)
Nov 01, 2023 5.690 6.080 5.360 5.470 1,476,457 -1.59(-22.52%)
Oct 31, 2023 7.150 7.200 6.910 7.060 419,439 -0.01(-0.14%)
Oct 30, 2023 7.180 7.200 6.790 7.070 243,848 +0.04(+0.57%)
Oct 27, 2023 7.350 7.370 6.940 7.030 236,069 -0.27(-3.70%)
Oct 26, 2023 7.320 7.390 7.190 7.300 187,660 -0.04(-0.54%)
Oct 25, 2023 7.430 7.475 7.090 7.340 254,201 -0.07(-0.94%)
Oct 24, 2023 7.490 7.615 7.380 7.410 175,421 -0.04(-0.54%)
Oct 23, 2023 7.630 7.715 7.440 7.450 164,948 -0.19(-2.49%)
Oct 20, 2023 7.640 7.680 7.434 7.640 201,713 +0.00(+0.00%)
Oct 19, 2023 7.380 7.700 7.295 7.640 305,706 +0.30(+4.09%)
Oct 18, 2023 7.980 7.980 7.330 7.340 297,121 -0.64(-8.02%)
Oct 17, 2023 7.700 8.040 7.664 7.980 275,330 +0.26(+3.37%)
Oct 16, 2023 7.350 7.770 7.380 7.720 198,012 +0.42(+5.75%)
Oct 13, 2023 7.470 7.470 7.259 7.300 209,274 -0.16(-2.14%)
Oct 12, 2023 7.500 7.510 7.250 7.460 234,493 -0.01(-0.13%)
Oct 11, 2023 7.370 7.480 7.320 7.470 125,269 +0.13(+1.77%)
Oct 10, 2023 7.170 7.425 7.170 7.340 168,306 +0.15(+2.09%)
Oct 09, 2023 7.230 7.520 7.160 7.190 415,900 -0.04(-0.55%)
Oct 06, 2023 7.060 7.260 6.990 7.230 142,211 +0.15(+2.12%)
Oct 05, 2023 7.020 7.110 6.950 7.080 168,000 +0.08(+1.14%)
Oct 04, 2023 7.070 7.110 6.906 7.000 168,951 -0.05(-0.71%)
Oct 03, 2023 7.060 7.110 6.918 7.050 314,455 +0.00(+0.00%)
Oct 02, 2023 7.030 7.150 7.010 7.050 163,822 +0.04(+0.57%)
Sep 29, 2023 6.990 7.120 6.930 7.010 234,348 +0.09(+1.30%)
Sep 28, 2023 6.840 6.960 6.820 6.920 104,413 +0.08(+1.17%)
Sep 27, 2023 6.790 6.930 6.790 6.840 125,864 +0.06(+0.88%)
Sep 26, 2023 6.940 7.000 6.770 6.780 169,296 -0.20(-2.87%)
Sep 25, 2023 6.990 7.070 6.953 6.980 175,606 -0.05(-0.71%)
Sep 22, 2023 7.000 7.190 6.910 7.030 242,887 +0.06(+0.86%)
Sep 21, 2023 7.140 7.255 6.880 6.970 470,355 -0.17(-2.38%)
Sep 20, 2023 7.230 7.433 7.130 7.140 130,438 -0.11(-1.52%)
Sep 19, 2023 7.160 7.350 7.150 7.250 106,233 +0.08(+1.12%)
Sep 18, 2023 7.230 7.230 7.030 7.170 127,265 -0.06(-0.83%)
Sep 15, 2023 7.180 7.350 7.180 7.230 288,970 +0.06(+0.84%)
Sep 14, 2023 6.920 7.210 6.920 7.170 166,824 +0.30(+4.37%)
Sep 13, 2023 6.920 6.990 6.780 6.870 265,373 -0.05(-0.72%)
Sep 12, 2023 7.080 7.135 6.890 6.920 403,262 -0.13(-1.84%)
Sep 11, 2023 7.330 7.340 7.030 7.050 181,670 -0.21(-2.89%)
Sep 08, 2023 7.480 7.510 7.250 7.260 122,143 -0.22(-2.94%)
Sep 07, 2023 7.270 7.540 7.260 7.480 336,130 +0.12(+1.63%)
Sep 06, 2023 7.300 7.400 7.285 7.360 104,176 +0.04(+0.55%)
Sep 05, 2023 7.660 7.660 7.270 7.320 235,850 -0.34(-4.44%)
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.