Big 5 Sporting (NQ: BGFV )

2.010 +0.000 (+0.00%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.480 10.57 9.392 9.501 2,520,842 +0.25(+2.68%)
Jan 28, 2021 9.144 9.516 8.991 9.253 945,448 +0.05(+0.56%)
Jan 27, 2021 9.217 9.742 8.830 9.202 1,081,717 +0.03(+0.32%)
Jan 26, 2021 9.261 9.436 8.691 9.173 1,135,027 +0.02(+0.24%)
Jan 25, 2021 9.129 10.22 8.969 9.151 1,944,452 +0.30(+3.38%)
Jan 22, 2021 8.604 8.874 8.224 8.852 985,945 +0.12(+1.42%)
Jan 21, 2021 8.757 9.053 8.545 8.728 1,262,426 +0.09(+1.01%)
Jan 20, 2021 8.078 8.706 8.064 8.640 1,289,089 +0.61(+7.64%)
Jan 19, 2021 8.436 8.436 7.852 8.027 1,374,193 -0.15(-1.87%)
Jan 15, 2021 8.319 8.648 8.078 8.181 1,055,010 -0.14(-1.67%)
Jan 14, 2021 8.706 8.786 8.159 8.319 2,235,585 -0.16(-1.89%)
Jan 13, 2021 10.01 10.18 8.458 8.480 2,763,070 -0.93(-9.92%)
Jan 12, 2021 8.998 9.793 8.998 9.414 1,292,777 +0.45(+4.96%)
Jan 11, 2021 8.830 9.355 8.779 8.969 1,330,154 +0.04(+0.49%)
Jan 08, 2021 8.940 9.005 8.421 8.925 970,872 +0.06(+0.66%)
Jan 07, 2021 8.794 9.115 8.735 8.867 1,236,992 +0.19(+2.19%)
Jan 06, 2021 8.013 8.801 7.925 8.677 1,911,893 +0.65(+8.09%)
Jan 05, 2021 7.356 8.246 7.334 8.027 899,988 +0.61(+8.27%)
Jan 04, 2021 7.502 7.633 7.246 7.414 902,031 -0.04(-0.49%)
Dec 31, 2020 7.451 7.451 7.451 720,983 -0.10(-1.35%)
Dec 30, 2020 7.611 7.787 7.546 7.553 720,983 -0.01(-0.19%)
Dec 29, 2020 8.100 8.137 7.407 7.568 1,123,376 -0.58(-7.16%)
Dec 28, 2020 8.129 8.472 8.020 8.151 1,109,905 +0.17(+2.10%)
Dec 24, 2020 8.487 8.545 7.852 7.984 784,782 -0.51(-6.01%)
Dec 23, 2020 8.786 8.903 8.137 8.494 1,538,183 -0.12(-1.44%)
Dec 22, 2020 7.597 8.699 7.589 8.618 2,917,810 +1.28(+17.51%)
Dec 21, 2020 6.721 7.480 6.677 7.334 2,281,747 +0.61(+9.12%)
Dec 18, 2020 6.546 6.823 6.509 6.721 3,032,109 +0.18(+2.79%)
Dec 17, 2020 6.305 6.568 6.210 6.539 907,506 +0.23(+3.70%)
Dec 16, 2020 6.320 6.619 6.298 6.305 1,021,468 +0.01(+0.12%)
Dec 15, 2020 5.926 6.320 5.845 6.298 1,087,219 +0.39(+6.67%)
Dec 14, 2020 5.926 5.977 5.656 5.904 1,120,540 -0.07(-1.10%)
Dec 11, 2020 6.239 6.320 5.896 5.969 1,676,450 -0.42(-6.51%)
Dec 10, 2020 6.619 6.677 6.137 6.385 1,496,727 -0.32(-4.79%)
Dec 09, 2020 6.736 6.925 6.568 6.706 1,300,773 +0.04(+0.66%)
Dec 08, 2020 6.633 6.699 6.502 6.663 810,876 -0.04(-0.54%)
Dec 07, 2020 6.918 6.918 6.546 6.699 1,035,570 -0.12(-1.82%)
Dec 04, 2020 6.882 7.049 6.758 6.823 762,857 -0.02(-0.32%)
Dec 03, 2020 6.852 7.144 6.743 6.845 1,073,013 +0.07(+0.97%)
Dec 02, 2020 6.816 6.838 6.261 6.779 1,135,790 -0.10(-1.48%)
Dec 01, 2020 7.137 7.137 6.641 6.882 1,000,150 -0.07(-1.05%)
Nov 30, 2020 7.400 7.444 6.787 6.955 1,112,866 -0.39(-5.36%)
Nov 27, 2020 7.363 7.428 7.117 7.349 503,611 +0.04(+0.49%)
Nov 25, 2020 7.182 7.464 7.009 7.313 803,924 +0.12(+1.71%)
Nov 24, 2020 7.515 7.580 7.009 7.190 1,229,513 -0.33(-4.33%)
Nov 23, 2020 7.284 7.659 7.279 7.515 1,471,742 +0.40(+5.58%)
Nov 20, 2020 7.081 7.587 6.951 7.117 2,370,671 +0.11(+1.55%)
Nov 19, 2020 6.438 7.023 6.366 7.009 1,386,233 +0.53(+8.14%)
Nov 18, 2020 6.077 6.821 6.019 6.482 2,416,274 +0.46(+7.68%)
Nov 17, 2020 5.831 6.127 5.773 6.019 1,088,612 +0.14(+2.33%)
Nov 16, 2020 6.019 6.070 5.730 5.882 1,715,809 -0.07(-1.09%)
Nov 13, 2020 5.997 6.178 5.831 5.947 1,372,304 -0.02(-0.36%)
Nov 12, 2020 5.867 6.250 5.781 5.969 1,231,150 +0.09(+1.47%)
Nov 11, 2020 5.716 5.911 5.643 5.882 967,365 +0.21(+3.69%)
Nov 10, 2020 5.716 5.961 5.506 5.672 1,295,759 +0.10(+1.82%)
Nov 09, 2020 6.583 6.633 5.564 5.571 4,099,923 -1.02(-15.46%)
Nov 06, 2020 6.561 6.720 6.265 6.590 1,593,456 +0.04(+0.55%)
Nov 05, 2020 5.875 6.814 5.867 6.554 4,093,487 +0.77(+13.37%)
Nov 04, 2020 5.658 6.106 5.419 5.781 3,268,726 +0.09(+1.65%)
Nov 03, 2020 5.781 5.831 5.586 5.687 1,221,480 +0.10(+1.81%)
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.