Skip to main content

Big 5 Sporting (NQ: BGFV )

6.220 +0.290 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 5.890 6.220 5.810 6.220 331,298 +0.29(+4.89%)
Nov 30, 2023 6.020 6.040 5.790 5.930 329,564 -0.08(-1.41%)
Nov 29, 2023 5.809 6.044 5.731 6.015 455,628 +0.24(+4.24%)
Nov 28, 2023 5.623 5.799 5.535 5.770 352,402 +0.18(+3.15%)
Nov 27, 2023 5.623 5.653 5.515 5.594 242,492 -0.02(-0.35%)
Nov 24, 2023 5.486 5.672 5.466 5.613 147,760 +0.11(+1.96%)
Nov 22, 2023 5.496 5.731 5.457 5.506 471,479 -0.04(-0.71%)
Nov 21, 2023 5.496 5.604 5.437 5.545 249,548 +0.04(+0.71%)
Nov 20, 2023 5.525 5.603 5.447 5.506 203,455 +0.03(+0.54%)
Nov 17, 2023 5.457 5.525 5.389 5.476 211,158 +0.12(+2.19%)
Nov 16, 2023 5.447 5.556 5.261 5.359 135,622 -0.07(-1.26%)
Nov 15, 2023 5.398 5.702 5.388 5.427 364,662 +0.10(+1.84%)
Nov 14, 2023 5.143 5.457 5.143 5.329 276,083 +0.30(+6.04%)
Nov 13, 2023 5.124 5.182 4.926 5.026 222,107 -0.08(-1.54%)
Nov 10, 2023 5.094 5.156 4.977 5.104 175,536 +0.01(+0.19%)
Nov 09, 2023 5.251 5.256 5.016 5.094 214,954 -0.13(-2.44%)
Nov 08, 2023 5.349 5.388 5.104 5.221 159,834 -0.18(-3.27%)
Nov 07, 2023 5.486 5.486 5.319 5.398 205,958 -0.11(-1.96%)
Nov 06, 2023 5.574 5.623 5.339 5.506 293,214 -0.04(-0.71%)
Nov 03, 2023 4.957 5.692 4.957 5.545 634,173 +0.63(+12.86%)
Nov 02, 2023 5.417 5.437 4.898 4.913 879,107 -0.45(-8.32%)
Nov 01, 2023 5.574 5.956 5.251 5.359 1,507,139 -1.56(-22.52%)
Oct 31, 2023 7.004 7.053 6.769 6.916 428,155 -0.01(-0.14%)
Oct 30, 2023 7.034 7.053 6.652 6.926 248,915 +0.04(+0.57%)
Oct 27, 2023 7.200 7.220 6.799 6.887 240,974 -0.26(-3.70%)
Oct 26, 2023 7.171 7.240 7.044 7.151 191,559 -0.04(-0.55%)
Oct 25, 2023 7.279 7.323 6.946 7.191 259,483 -0.07(-0.94%)
Oct 24, 2023 7.338 7.460 7.230 7.259 179,066 -0.04(-0.54%)
Oct 23, 2023 7.475 7.558 7.289 7.298 168,375 -0.19(-2.49%)
Oct 20, 2023 7.484 7.524 7.283 7.484 205,904 +0.00(+0.00%)
Oct 19, 2023 7.230 7.543 7.146 7.484 312,059 +0.29(+4.09%)
Oct 18, 2023 7.818 7.818 7.181 7.191 303,295 -0.63(-8.02%)
Oct 17, 2023 7.543 7.876 7.508 7.818 281,051 +0.25(+3.37%)
Oct 16, 2023 7.200 7.612 7.230 7.563 202,126 +0.41(+5.75%)
Oct 13, 2023 7.318 7.318 7.111 7.151 213,623 -0.16(-2.14%)
Oct 12, 2023 7.347 7.357 7.102 7.308 239,366 -0.01(-0.13%)
Oct 11, 2023 7.220 7.328 7.171 7.318 127,872 +0.13(+1.77%)
Oct 10, 2023 7.024 7.274 7.024 7.191 171,803 +0.15(+2.09%)
Oct 09, 2023 7.083 7.367 7.014 7.044 424,542 -0.04(-0.55%)
Oct 06, 2023 6.916 7.112 6.848 7.083 145,166 +0.15(+2.12%)
Oct 05, 2023 6.877 6.965 6.809 6.936 171,491 +0.08(+1.14%)
Oct 04, 2023 6.926 6.965 6.765 6.857 172,462 -0.05(-0.71%)
Oct 03, 2023 6.916 6.965 6.777 6.906 320,989 +0.00(+0.00%)
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.