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

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
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 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.