Big 5 Sporting (NQ: BGFV )

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.07 20.07 17.54 17.91 3,507,185 -2.23(-11.08%)
Sep 29, 2021 20.47 20.56 19.88 20.14 563,101 -0.03(-0.15%)
Sep 28, 2021 20.75 21.09 20.12 20.17 729,153 -0.76(-3.64%)
Sep 27, 2021 20.27 21.14 20.10 20.93 892,413 +0.78(+3.86%)
Sep 24, 2021 20.27 20.56 19.63 20.16 1,049,413 -0.55(-2.67%)
Sep 23, 2021 20.99 21.49 20.51 20.71 1,225,104 -0.09(-0.41%)
Sep 22, 2021 19.60 21.00 19.56 20.79 1,411,950 +1.34(+6.87%)
Sep 21, 2021 19.78 20.27 18.84 19.46 1,207,617 -0.24(-1.22%)
Sep 20, 2021 18.53 19.82 18.28 19.70 1,476,827 +0.28(+1.44%)
Sep 17, 2021 19.15 20.14 19.08 19.42 2,504,821 +0.33(+1.75%)
Sep 16, 2021 19.86 19.90 19.07 19.08 1,375,672 -0.60(-3.04%)
Sep 15, 2021 19.50 19.91 18.97 19.68 1,152,614 +0.28(+1.44%)
Sep 14, 2021 20.47 20.53 19.11 19.40 1,665,721 -0.91(-4.48%)
Sep 13, 2021 21.84 22.12 20.21 20.31 2,077,304 -1.34(-6.18%)
Sep 10, 2021 22.40 22.74 21.28 21.65 1,831,349 -0.89(-3.93%)
Sep 09, 2021 21.59 23.36 20.61 22.54 3,971,776 +0.94(+4.36%)
Sep 08, 2021 23.71 23.71 21.30 21.59 2,550,673 -2.22(-9.30%)
Sep 07, 2021 24.57 25.20 22.74 23.81 2,646,442 -0.76(-3.10%)
Sep 03, 2021 23.48 24.84 22.81 24.57 2,667,882 +1.13(+4.81%)
Sep 02, 2021 24.90 27.56 22.61 23.44 9,820,841 -1.45(-5.84%)
Sep 01, 2021 22.04 25.07 20.51 24.90 6,197,250 +3.29(+15.22%)
Aug 31, 2021 21.66 21.66 19.61 21.61 3,632,046 -0.04(-0.18%)
Aug 30, 2021 18.84 22.48 18.34 21.65 7,187,696 +3.32(+18.12%)
Aug 27, 2021 18.24 18.61 17.89 18.33 1,278,461 +0.12(+0.63%)
Aug 26, 2021 18.37 18.56 17.20 18.21 2,642,867 -0.47(-2.52%)
Aug 25, 2021 19.34 19.75 18.23 18.68 3,836,755 +0.65(+3.63%)
Aug 24, 2021 17.33 18.41 17.18 18.03 1,171,753 +0.76(+4.37%)
Aug 23, 2021 17.50 17.74 16.89 17.27 1,114,994 +0.05(+0.27%)
Aug 20, 2021 16.53 17.31 16.40 17.23 1,253,489 +0.78(+4.73%)
Aug 19, 2021 16.29 16.62 15.76 16.45 945,643 +0.27(+1.67%)
Aug 18, 2021 16.10 16.72 15.92 16.18 1,005,662 +0.15(+0.96%)
Aug 17, 2021 16.87 16.94 15.65 16.02 1,658,814 -0.90(-5.33%)
Aug 16, 2021 16.70 17.40 16.68 16.93 1,197,615 -0.15(-0.86%)
Aug 13, 2021 18.34 18.36 16.89 17.07 1,689,109 -1.29(-7.01%)
Aug 12, 2021 19.11 19.41 18.29 18.36 980,936 -0.60(-3.17%)
Aug 11, 2021 18.67 19.05 18.26 18.96 1,005,797 +0.16(+0.86%)
Aug 10, 2021 17.72 19.14 17.53 18.80 1,741,849 +1.12(+6.36%)
Aug 09, 2021 17.71 18.01 17.07 17.67 1,017,303 -0.04(-0.22%)
Aug 06, 2021 17.63 18.19 17.51 17.71 1,554,534 -0.02(-0.09%)
Aug 05, 2021 16.94 18.17 16.76 17.73 2,517,920 +1.05(+6.28%)
Aug 04, 2021 18.67 18.89 15.87 16.68 5,396,755 -1.73(-9.41%)
Aug 03, 2021 17.94 18.61 17.03 18.41 3,184,577 +0.66(+3.73%)
Aug 02, 2021 17.04 18.20 16.95 17.75 1,741,260 +0.86(+5.11%)
Jul 30, 2021 16.96 17.52 16.55 16.89 1,092,166 -0.45(-2.62%)
Jul 29, 2021 17.19 17.76 16.87 17.34 1,255,878 +0.37(+2.18%)
Jul 28, 2021 16.74 17.35 16.66 16.97 876,833 +0.49(+2.99%)
Jul 27, 2021 17.30 17.33 15.84 16.48 2,246,669 -1.24(-7.00%)
Jul 26, 2021 18.02 18.57 17.54 17.72 1,392,046 -0.08(-0.43%)
Jul 23, 2021 17.98 18.18 17.42 17.80 1,138,731 -0.05(-0.26%)
Jul 22, 2021 18.58 18.68 17.25 17.84 1,204,746 -0.72(-3.86%)
Jul 21, 2021 17.53 18.79 17.33 18.56 1,528,116 +1.66(+9.80%)
Jul 20, 2021 16.18 17.06 15.88 16.90 1,241,375 +0.92(+5.79%)
Jul 19, 2021 15.82 16.12 15.35 15.98 1,364,762 -0.42(-2.58%)
Jul 16, 2021 17.18 17.89 16.09 16.40 1,551,852 -0.71(-4.14%)
Jul 15, 2021 17.82 18.34 16.73 17.11 1,295,486 -0.81(-4.51%)
Jul 14, 2021 18.37 18.82 17.81 17.92 596,831 -0.27(-1.48%)
Jul 13, 2021 18.95 19.01 18.10 18.19 778,066 -0.92(-4.80%)
Jul 12, 2021 19.51 19.85 18.70 19.11 1,024,949 -0.43(-2.21%)
Jul 09, 2021 19.24 19.76 19.01 19.54 888,512 +0.69(+3.68%)
Jul 08, 2021 17.90 19.36 17.36 18.84 1,545,646 +0.31(+1.66%)
Jul 07, 2021 18.41 18.81 17.84 18.54 1,372,985 +0.02(+0.12%)
Jul 06, 2021 19.92 19.95 18.01 18.51 2,244,437 -1.41(-7.08%)
Jul 02, 2021 20.73 20.79 19.53 19.92 1,466,869 -0.80(-3.87%)
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.