Skip to main content

Big 5 Sporting (NQ: BGFV )

3.100 +0.070 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.030 3.115 3.000 3.100 320,553 +0.07(+2.31%)
Jun 20, 2024 3.040 3.110 3.010 3.030 276,276 -0.01(-0.33%)
Jun 18, 2024 3.040 3.120 3.015 3.040 188,173 +0.00(+0.00%)
Jun 17, 2024 3.010 3.060 3.000 3.040 269,152 -0.02(-0.65%)
Jun 14, 2024 3.100 3.120 3.020 3.060 236,180 -0.04(-1.29%)
Jun 13, 2024 3.080 3.115 3.060 3.100 181,265 +0.00(+0.00%)
Jun 12, 2024 3.200 3.230 3.090 3.100 298,537 -0.04(-1.27%)
Jun 11, 2024 3.240 3.240 3.110 3.140 187,526 -0.12(-3.68%)
Jun 10, 2024 3.240 3.295 3.170 3.260 199,137 -0.01(-0.31%)
Jun 07, 2024 3.200 3.315 3.172 3.270 193,156 -0.03(-0.91%)
Jun 06, 2024 3.210 3.300 3.130 3.300 214,320 +0.07(+2.17%)
Jun 05, 2024 3.280 3.340 3.190 3.230 269,573 -0.04(-1.22%)
Jun 04, 2024 3.510 3.530 3.260 3.270 273,997 -0.27(-7.63%)
Jun 03, 2024 3.500 3.550 3.320 3.540 328,573 +0.07(+2.02%)
May 31, 2024 3.450 3.565 3.400 3.470 332,219 +0.05(+1.46%)
May 30, 2024 3.272 3.474 3.233 3.420 481,227 +0.21(+6.44%)
May 29, 2024 3.262 3.267 3.114 3.213 325,512 -0.03(-0.91%)
May 28, 2024 3.183 3.287 3.169 3.243 270,378 +0.07(+2.17%)
May 24, 2024 3.193 3.213 3.090 3.174 274,949 -0.02(-0.62%)
May 23, 2024 3.154 3.203 3.105 3.193 175,023 +0.05(+1.57%)
May 22, 2024 3.213 3.213 3.085 3.144 189,710 -0.06(-1.85%)
May 21, 2024 3.272 3.272 3.114 3.203 282,261 -0.07(-2.11%)
May 20, 2024 3.252 3.321 3.213 3.272 158,646 +0.00(+0.00%)
May 17, 2024 3.381 3.381 3.252 3.272 181,882 -0.11(-3.35%)
May 16, 2024 3.390 3.425 3.312 3.385 198,196 -0.03(-1.01%)
May 15, 2024 3.903 3.932 3.351 3.420 542,631 -0.43(-11.25%)
May 14, 2024 3.657 4.041 3.647 3.854 645,970 +0.27(+7.42%)
May 13, 2024 3.371 3.745 3.341 3.588 478,109 +0.22(+6.43%)
May 10, 2024 3.331 3.381 3.282 3.371 173,051 +0.07(+2.09%)
May 09, 2024 3.213 3.321 3.213 3.302 140,315 +0.07(+2.13%)
May 08, 2024 3.223 3.243 3.134 3.233 193,604 -0.02(-0.61%)
May 07, 2024 3.351 3.385 3.252 3.252 174,970 -0.09(-2.65%)
May 06, 2024 3.381 3.435 3.331 3.341 231,013 -0.02(-0.59%)
May 03, 2024 3.351 3.410 3.331 3.361 162,683 +0.04(+1.19%)
May 02, 2024 3.390 3.395 3.228 3.321 252,927 -0.03(-0.88%)
May 01, 2024 3.252 3.479 3.154 3.351 440,881 -0.14(-3.95%)
Apr 30, 2024 3.548 3.548 3.454 3.489 370,413 -0.11(-3.01%)
Apr 29, 2024 3.450 3.607 3.420 3.597 373,391 +0.18(+5.34%)
Apr 26, 2024 3.282 3.420 3.243 3.415 327,003 +0.13(+4.05%)
Apr 25, 2024 3.243 3.292 3.164 3.282 259,040 +0.00(+0.00%)
Apr 24, 2024 3.282 3.297 3.203 3.282 161,524 +0.00(+0.00%)
Apr 23, 2024 3.193 3.321 3.193 3.282 251,787 +0.10(+3.10%)
Apr 22, 2024 3.095 3.203 2.957 3.183 430,249 +0.14(+4.53%)
Apr 19, 2024 2.967 3.149 2.957 3.045 336,480 +0.06(+1.98%)
Apr 18, 2024 3.016 3.050 2.957 2.986 317,259 +0.00(+0.00%)
Apr 17, 2024 3.065 3.080 2.962 2.986 284,121 -0.08(-2.57%)
Apr 16, 2024 3.095 3.134 3.045 3.065 224,632 -0.08(-2.51%)
Apr 15, 2024 3.203 3.223 3.085 3.144 364,598 +0.00(+0.00%)
Apr 12, 2024 3.252 3.252 3.110 3.144 421,376 -0.13(-3.92%)
Apr 11, 2024 3.410 3.410 3.243 3.272 371,280 -0.01(-0.30%)
Apr 10, 2024 3.341 3.341 3.238 3.282 423,230 -0.14(-4.03%)
Apr 09, 2024 3.469 3.479 3.341 3.420 411,848 +0.06(+1.76%)
Apr 08, 2024 3.450 3.568 3.346 3.361 317,346 -0.06(-1.73%)
Apr 05, 2024 3.381 3.514 3.351 3.420 645,532 +0.05(+1.46%)
Apr 04, 2024 3.321 3.499 3.312 3.371 460,180 +0.09(+2.70%)
Apr 03, 2024 3.312 3.351 3.223 3.282 377,960 -0.07(-2.06%)
Apr 02, 2024 3.499 3.499 3.222 3.351 701,306 -0.18(-5.16%)
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.