Skip to main content

Big 5 Sporting (NQ: BGFV )

3.090 +0.060 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.010 3.195 3.000 3.090 331,632 +0.06(+1.98%)
Apr 18, 2024 3.060 3.095 3.000 3.030 312,688 +0.00(+0.00%)
Apr 17, 2024 3.110 3.125 3.005 3.030 280,028 -0.08(-2.57%)
Apr 16, 2024 3.140 3.180 3.090 3.110 221,396 -0.08(-2.51%)
Apr 15, 2024 3.250 3.270 3.130 3.190 359,345 +0.00(+0.00%)
Apr 12, 2024 3.300 3.300 3.155 3.190 415,305 -0.13(-3.92%)
Apr 11, 2024 3.460 3.460 3.290 3.320 365,931 -0.01(-0.30%)
Apr 10, 2024 3.390 3.390 3.285 3.330 417,132 -0.14(-4.03%)
Apr 09, 2024 3.520 3.530 3.390 3.470 405,914 +0.06(+1.76%)
Apr 08, 2024 3.500 3.620 3.395 3.410 312,774 -0.06(-1.73%)
Apr 05, 2024 3.430 3.565 3.400 3.470 636,231 +0.05(+1.46%)
Apr 04, 2024 3.370 3.550 3.360 3.420 453,550 +0.09(+2.70%)
Apr 03, 2024 3.360 3.400 3.270 3.330 372,514 -0.07(-2.06%)
Apr 02, 2024 3.550 3.550 3.269 3.400 691,197 -0.19(-5.16%)
Apr 01, 2024 3.550 3.690 3.500 3.585 619,325 +0.06(+1.85%)
Mar 28, 2024 3.990 4.070 3.520 3.520 1,611,769 -0.44(-11.11%)
Mar 27, 2024 3.750 3.960 3.730 3.960 396,426 +0.25(+6.74%)
Mar 26, 2024 3.650 3.778 3.595 3.710 417,874 +0.14(+3.92%)
Mar 25, 2024 3.610 3.680 3.550 3.570 267,846 -0.04(-1.11%)
Mar 22, 2024 3.670 3.670 3.580 3.610 236,063 -0.08(-2.17%)
Mar 21, 2024 3.700 3.700 3.610 3.690 282,369 -0.01(-0.27%)
Mar 20, 2024 3.550 3.745 3.463 3.700 548,927 +0.17(+4.82%)
Mar 19, 2024 3.600 3.600 3.490 3.530 253,614 -0.07(-1.94%)
Mar 18, 2024 3.610 3.620 3.520 3.600 286,937 +0.03(+0.84%)
Mar 15, 2024 3.580 3.670 3.480 3.570 2,032,293 -0.01(-0.28%)
Mar 14, 2024 3.640 3.970 3.550 3.580 521,335 -0.02(-0.56%)
Mar 13, 2024 3.670 3.718 3.570 3.600 379,223 -0.07(-1.91%)
Mar 12, 2024 3.830 3.830 3.650 3.670 517,034 -0.15(-3.80%)
Mar 11, 2024 3.950 3.950 3.800 3.815 471,824 -0.15(-3.66%)
Mar 08, 2024 4.150 4.150 3.940 3.960 413,015 -0.12(-2.94%)
Mar 07, 2024 4.080 4.210 4.070 4.080 404,477 +0.06(+1.49%)
Mar 06, 2024 4.227 4.297 3.961 4.020 640,739 -0.17(-4.01%)
Mar 05, 2024 4.445 4.445 4.188 4.188 338,856 -0.19(-4.29%)
Mar 04, 2024 4.672 4.672 4.376 4.376 598,807 -0.27(-5.74%)
Mar 01, 2024 4.771 4.790 4.573 4.642 466,697 -0.10(-2.08%)
Feb 29, 2024 4.781 4.879 4.682 4.741 272,739 +0.02(+0.52%)
Feb 28, 2024 4.939 4.944 4.692 4.716 651,656 -0.50(-9.56%)
Feb 27, 2024 5.373 5.432 5.176 5.215 403,389 -0.06(-1.12%)
Feb 26, 2024 5.166 5.306 5.116 5.274 206,536 +0.09(+1.71%)
Feb 23, 2024 5.265 5.284 5.116 5.186 186,511 -0.09(-1.69%)
Feb 22, 2024 5.136 5.353 5.068 5.274 208,165 +0.11(+2.10%)
Feb 21, 2024 5.294 5.294 5.136 5.166 164,830 -0.13(-2.43%)
Feb 20, 2024 5.304 5.365 5.195 5.294 253,389 -0.10(-1.83%)
Feb 16, 2024 5.432 5.541 5.363 5.393 219,018 -0.11(-1.97%)
Feb 15, 2024 5.304 5.561 5.304 5.502 277,295 +0.21(+3.92%)
Feb 14, 2024 5.116 5.314 5.087 5.294 168,587 +0.19(+3.67%)
Feb 13, 2024 5.265 5.295 5.067 5.106 389,487 -0.35(-6.34%)
Feb 12, 2024 5.195 5.551 5.195 5.452 460,561 +0.28(+5.34%)
Feb 09, 2024 5.037 5.215 4.919 5.176 265,147 +0.18(+3.56%)
Feb 08, 2024 5.097 5.205 4.968 4.998 294,610 -0.08(-1.56%)
Feb 07, 2024 5.037 5.121 4.919 5.077 241,893 +0.08(+1.58%)
Feb 06, 2024 4.810 4.998 4.731 4.998 205,686 +0.20(+4.12%)
Feb 05, 2024 4.968 4.978 4.741 4.800 354,035 -0.22(-4.33%)
Feb 02, 2024 5.166 5.166 4.968 5.018 323,536 -0.13(-2.50%)
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.