Big 5 Sporting (NQ: BGFV )

14.82 USD +1.32 (+9.78%)
Official Closing Price Updated: 7:56 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 13.98 15.13 13.86 14.82 959,328 +1.32(+9.78%)
Feb 26, 2021 14.21 14.62 13.50 13.50 676,300 -0.61(-4.32%)
Feb 25, 2021 14.78 15.37 13.87 14.11 837,843 -0.66(-4.47%)
Feb 24, 2021 14.57 14.92 14.11 14.77 489,307 +0.44(+3.07%)
Feb 23, 2021 14.65 14.87 13.08 14.33 872,402 -0.74(-4.91%)
Feb 22, 2021 15.14 15.67 14.94 15.07 562,406 -0.25(-1.63%)
Feb 19, 2021 15.00 15.95 14.96 15.32 674,700 +0.55(+3.72%)
Feb 18, 2021 15.48 15.66 14.33 14.77 1,010,328 -1.03(-6.52%)
Feb 17, 2021 15.81 15.97 15.05 15.80 833,338 -0.36(-2.23%)
Feb 16, 2021 15.86 16.58 15.42 16.16 991,519 +0.55(+3.52%)
Feb 12, 2021 15.75 16.19 15.35 15.61 507,500 -0.26(-1.64%)
Feb 11, 2021 15.75 16.25 15.18 15.87 676,075 +0.25(+1.60%)
Feb 10, 2021 15.69 15.88 15.01 15.62 723,445 +0.14(+0.90%)
Feb 09, 2021 15.15 16.00 14.83 15.48 704,370 +0.31(+2.04%)
Feb 08, 2021 15.60 15.86 14.65 15.17 1,168,715 -0.18(-1.17%)
Feb 05, 2021 15.02 16.00 14.76 15.35 1,181,500 +0.49(+3.30%)
Feb 04, 2021 14.50 14.94 14.27 14.86 897,758 +0.52(+3.63%)
Feb 03, 2021 14.10 14.82 13.99 14.34 821,797 +0.33(+2.36%)
Feb 02, 2021 14.38 14.64 13.12 14.01 1,105,430 -0.13(-0.92%)
Feb 01, 2021 13.48 14.60 13.26 14.14 1,459,806 +1.12(+8.60%)
Jan 29, 2021 12.99 14.48 12.87 13.02 1,839,600 +0.34(+2.68%)
Jan 28, 2021 12.53 13.04 12.32 12.68 689,947 +0.07(+0.56%)
Jan 27, 2021 12.63 13.35 12.10 12.61 789,390 +0.04(+0.32%)
Jan 26, 2021 12.69 12.93 11.91 12.57 828,293 +0.03(+0.24%)
Jan 25, 2021 12.51 14.00 12.29 12.54 1,418,976 +0.41(+3.38%)
Jan 22, 2021 11.79 12.16 11.27 12.13 719,500 +0.17(+1.42%)
Jan 21, 2021 12.00 12.41 11.71 11.96 921,263 +0.12(+1.01%)
Jan 20, 2021 11.07 11.93 11.05 11.84 940,721 +0.84(+7.64%)
Jan 19, 2021 11.56 11.56 10.76 11.00 1,002,826 -0.21(-1.87%)
Jan 15, 2021 11.40 11.85 11.07 11.21 769,900 -0.19(-1.67%)
Jan 14, 2021 11.93 12.04 11.18 11.40 1,631,432 -0.22(-1.89%)
Jan 13, 2021 13.72 13.95 11.59 11.62 2,016,367 -1.28(-9.92%)
Jan 12, 2021 12.33 13.42 12.33 12.90 943,412 +0.61(+4.96%)
Jan 11, 2021 12.10 12.82 12.03 12.29 970,688 +0.06(+0.49%)
Jan 08, 2021 12.25 12.34 11.54 12.23 708,500 +0.08(+0.66%)
Jan 07, 2021 12.05 12.49 11.97 12.15 902,703 +0.26(+2.19%)
Jan 06, 2021 10.98 12.06 10.86 11.89 1,395,216 +0.89(+8.09%)
Jan 05, 2021 10.08 11.30 10.05 11.00 656,772 +0.84(+8.27%)
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.