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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Feb 29, 2024 4.712 4.809 4.614 4.673 276,727 +0.02(+0.52%)
Feb 28, 2024 4.867 4.872 4.624 4.648 661,183 -0.49(-9.56%)
Feb 27, 2024 5.296 5.354 5.101 5.140 409,287 -0.06(-1.12%)
Feb 26, 2024 5.091 5.230 5.043 5.198 209,555 +0.09(+1.71%)
Feb 23, 2024 5.189 5.208 5.043 5.111 189,238 -0.09(-1.69%)
Feb 22, 2024 5.062 5.276 4.995 5.198 211,208 +0.11(+2.10%)
Feb 21, 2024 5.218 5.218 5.062 5.091 167,240 -0.13(-2.43%)
Feb 20, 2024 5.228 5.288 5.121 5.218 257,094 -0.10(-1.83%)
Feb 16, 2024 5.354 5.461 5.286 5.315 222,220 -0.11(-1.97%)
Feb 15, 2024 5.228 5.481 5.228 5.422 281,349 +0.20(+3.92%)
Feb 14, 2024 5.043 5.237 5.013 5.218 171,051 +0.18(+3.68%)
Feb 13, 2024 5.189 5.219 4.994 5.033 395,182 -0.34(-6.34%)
Feb 12, 2024 5.121 5.471 5.121 5.374 467,294 +0.27(+5.34%)
Feb 09, 2024 4.965 5.140 4.848 5.101 269,023 +0.18(+3.56%)
Feb 08, 2024 5.023 5.130 4.897 4.926 298,917 -0.08(-1.56%)
Feb 07, 2024 4.965 5.048 4.848 5.004 245,430 +0.08(+1.58%)
Feb 06, 2024 4.741 4.926 4.663 4.926 208,693 +0.19(+4.12%)
Feb 05, 2024 4.897 4.906 4.673 4.731 359,211 -0.21(-4.33%)
Feb 02, 2024 5.091 5.091 4.897 4.945 328,266 -0.13(-2.50%)
Feb 01, 2024 4.965 5.121 4.936 5.072 283,795 +0.18(+3.58%)
Jan 31, 2024 5.101 5.101 4.887 4.897 345,865 -0.18(-3.64%)
Jan 30, 2024 5.198 5.198 5.043 5.082 214,593 -0.12(-2.25%)
Jan 29, 2024 5.140 5.228 5.033 5.198 224,553 +0.10(+1.91%)
Jan 26, 2024 5.015 5.176 5.015 5.101 194,982 +0.10(+1.95%)
Jan 25, 2024 5.082 5.135 4.897 5.004 315,909 +0.01(+0.19%)
Jan 24, 2024 5.052 5.052 4.877 4.994 323,222 +0.03(+0.59%)
Jan 23, 2024 4.945 5.077 4.877 4.965 369,188 +0.11(+2.20%)
Jan 22, 2024 4.673 4.863 4.624 4.858 541,063 +0.23(+5.05%)
Jan 19, 2024 4.527 4.653 4.371 4.624 481,334 +0.14(+3.04%)
Jan 18, 2024 4.644 4.692 4.390 4.488 474,715 -0.17(-3.66%)
Jan 17, 2024 4.546 4.702 4.137 4.658 1,096,941 -0.40(-7.98%)
Jan 16, 2024 5.383 5.383 5.052 5.062 564,805 -0.32(-5.97%)
Jan 12, 2024 5.607 5.714 5.354 5.383 408,397 -0.16(-2.81%)
Jan 11, 2024 5.559 5.617 5.452 5.539 180,783 -0.05(-0.87%)
Jan 10, 2024 5.598 5.686 5.549 5.588 219,014 +0.00(+0.00%)
Jan 09, 2024 5.656 5.656 5.510 5.588 269,160 -0.10(-1.71%)
Jan 08, 2024 5.675 5.802 5.617 5.685 347,053 +0.08(+1.39%)
Jan 05, 2024 5.588 5.797 5.510 5.607 431,933 +0.01(+0.17%)
Jan 04, 2024 5.763 5.851 5.588 5.598 223,517 -0.16(-2.71%)
Jan 03, 2024 5.890 6.016 5.508 5.753 553,049 -0.16(-2.64%)
Jan 02, 2024 6.172 6.376 5.909 5.909 367,411 -0.26(-4.26%)
Dec 29, 2023 6.367 6.367 6.133 6.172 350,129 -0.18(-2.76%)
Dec 28, 2023 6.152 6.367 6.152 6.347 250,690 +0.18(+3.00%)
Dec 27, 2023 6.474 6.474 6.094 6.162 298,122 -0.24(-3.80%)
Dec 26, 2023 6.376 6.552 6.357 6.406 280,857 +0.07(+1.08%)
Dec 22, 2023 6.367 6.474 6.230 6.337 180,475 -0.08(-1.21%)
Dec 21, 2023 6.318 6.425 6.211 6.415 285,362 +0.22(+3.62%)
Dec 20, 2023 6.279 6.442 6.191 6.191 220,415 -0.16(-2.45%)
Dec 19, 2023 6.172 6.401 6.162 6.347 282,273 +0.17(+2.68%)
Dec 18, 2023 6.513 6.522 6.172 6.182 232,907 -0.32(-4.94%)
Dec 15, 2023 6.474 6.716 6.425 6.503 745,963 +0.12(+1.83%)
Dec 14, 2023 6.221 6.406 6.133 6.386 560,618 +0.29(+4.79%)
Dec 13, 2023 5.763 6.182 5.675 6.094 796,743 +0.27(+4.68%)
Dec 12, 2023 5.899 5.899 5.666 5.821 421,603 -0.11(-1.81%)
Dec 11, 2023 5.977 6.075 5.880 5.929 230,018 -0.05(-0.81%)
Dec 08, 2023 6.026 6.075 5.909 5.977 198,818 -0.08(-1.29%)
Dec 07, 2023 6.045 6.084 5.958 6.055 186,118 -0.01(-0.16%)
Dec 06, 2023 6.084 6.240 6.006 6.065 315,360 +0.01(+0.16%)
Dec 05, 2023 6.152 6.162 6.006 6.055 226,628 -0.11(-1.74%)
Dec 04, 2023 5.997 6.259 5.997 6.162 263,217 +0.11(+1.77%)
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.