Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.494 10.58 9.406 9.516 2,517,048 +0.25(+2.68%)
Jan 28, 2021 9.158 9.530 9.004 9.267 944,025 +0.05(+0.56%)
Jan 27, 2021 9.231 9.757 8.843 9.216 1,080,089 +0.03(+0.32%)
Jan 26, 2021 9.275 9.450 8.704 9.187 1,133,318 +0.02(+0.24%)
Jan 25, 2021 9.143 10.23 8.982 9.165 1,941,526 +0.30(+3.38%)
Jan 22, 2021 8.617 8.887 8.237 8.865 984,462 +0.12(+1.42%)
Jan 21, 2021 8.770 9.067 8.558 8.741 1,260,525 +0.09(+1.01%)
Jan 20, 2021 8.091 8.719 8.076 8.653 1,287,149 +0.61(+7.64%)
Jan 19, 2021 8.449 8.449 7.864 8.039 1,372,125 -0.15(-1.87%)
Jan 15, 2021 8.332 8.661 8.091 8.193 1,053,422 -0.14(-1.67%)
Jan 14, 2021 8.719 8.800 8.171 8.332 2,232,220 -0.16(-1.89%)
Jan 13, 2021 10.03 10.20 8.471 8.493 2,758,911 -0.94(-9.92%)
Jan 12, 2021 9.011 9.808 9.011 9.428 1,290,831 +0.45(+4.96%)
Jan 11, 2021 8.843 9.370 8.792 8.982 1,328,152 +0.04(+0.49%)
Jan 08, 2021 8.953 9.019 8.434 8.938 969,411 +0.06(+0.66%)
Jan 07, 2021 8.807 9.128 8.748 8.880 1,235,131 +0.19(+2.19%)
Jan 06, 2021 8.025 8.814 7.937 8.690 1,909,016 +0.65(+8.09%)
Jan 05, 2021 7.367 8.259 7.345 8.039 898,633 +0.61(+8.27%)
Jan 04, 2021 7.513 7.645 7.257 7.426 900,673 -0.04(-0.49%)
Dec 31, 2020 7.462 7.462 7.462 719,898 -0.10(-1.35%)
Dec 30, 2020 7.623 7.798 7.557 7.564 719,898 -0.01(-0.19%)
Dec 29, 2020 8.113 8.149 7.418 7.579 1,121,686 -0.58(-7.16%)
Dec 28, 2020 8.142 8.485 8.032 8.164 1,108,234 +0.17(+2.10%)
Dec 24, 2020 8.500 8.558 7.864 7.996 783,601 -0.51(-6.01%)
Dec 23, 2020 8.800 8.916 8.149 8.507 1,535,868 -0.12(-1.44%)
Dec 22, 2020 7.608 8.712 7.601 8.631 2,913,419 +1.29(+17.51%)
Dec 21, 2020 6.731 7.491 6.687 7.345 2,278,313 +0.61(+9.12%)
Dec 18, 2020 6.556 6.833 6.519 6.731 3,027,545 +0.18(+2.79%)
Dec 17, 2020 6.315 6.578 6.220 6.548 906,140 +0.23(+3.70%)
Dec 16, 2020 6.329 6.629 6.307 6.315 1,019,931 +0.01(+0.12%)
Dec 15, 2020 5.935 6.329 5.854 6.307 1,085,583 +0.39(+6.67%)
Dec 14, 2020 5.935 5.986 5.664 5.913 1,118,853 -0.07(-1.10%)
Dec 11, 2020 6.249 6.329 5.905 5.978 1,673,927 -0.42(-6.51%)
Dec 10, 2020 6.629 6.687 6.146 6.395 1,494,474 -0.32(-4.79%)
Dec 09, 2020 6.746 6.936 6.578 6.717 1,298,815 +0.04(+0.66%)
Dec 08, 2020 6.643 6.709 6.512 6.673 809,656 -0.04(-0.54%)
Dec 07, 2020 6.929 6.929 6.556 6.709 1,034,012 -0.12(-1.82%)
Dec 04, 2020 6.892 7.060 6.768 6.833 761,709 -0.02(-0.32%)
Dec 03, 2020 6.863 7.155 6.753 6.855 1,071,398 +0.07(+0.97%)
Dec 02, 2020 6.826 6.848 6.271 6.790 1,134,081 -0.10(-1.48%)
Dec 01, 2020 7.148 7.148 6.651 6.892 998,645 -0.07(-1.05%)
Nov 30, 2020 7.411 7.455 6.797 6.965 1,111,191 -0.39(-5.36%)
Nov 27, 2020 7.374 7.439 7.128 7.360 502,853 +0.04(+0.49%)
Nov 25, 2020 7.193 7.476 7.020 7.324 802,714 +0.12(+1.71%)
Nov 24, 2020 7.526 7.591 7.020 7.201 1,227,662 -0.33(-4.33%)
Nov 23, 2020 7.295 7.671 7.290 7.526 1,469,527 +0.40(+5.58%)
Nov 20, 2020 7.092 7.599 6.962 7.128 2,367,102 +0.11(+1.55%)
Nov 19, 2020 6.448 7.034 6.376 7.020 1,384,147 +0.53(+8.14%)
Nov 18, 2020 6.086 6.831 6.028 6.491 2,412,637 +0.46(+7.68%)
Nov 17, 2020 5.840 6.137 5.782 6.028 1,086,974 +0.14(+2.33%)
Nov 16, 2020 6.028 6.079 5.739 5.891 1,713,226 -0.07(-1.09%)
Nov 13, 2020 6.006 6.187 5.840 5.956 1,370,238 -0.02(-0.36%)
Nov 12, 2020 5.876 6.260 5.789 5.978 1,229,297 +0.09(+1.47%)
Nov 11, 2020 5.724 5.920 5.652 5.891 965,909 +0.21(+3.69%)
Nov 10, 2020 5.724 5.970 5.514 5.681 1,293,808 +0.10(+1.82%)
Nov 09, 2020 6.593 6.643 5.572 5.579 4,093,752 -1.02(-15.46%)
Nov 06, 2020 6.571 6.730 6.274 6.600 1,591,057 +0.04(+0.55%)
Nov 05, 2020 5.883 6.824 5.876 6.564 4,087,325 +0.77(+13.37%)
Nov 04, 2020 5.666 6.115 5.428 5.789 3,263,806 +0.09(+1.65%)
Nov 03, 2020 5.789 5.840 5.594 5.695 1,219,642 +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.