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

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
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 (%)
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.