Skip to main content

Big 5 Sporting (NQ: BGFV )

2.780 +0.050 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.770 2.845 2.731 2.780 216,960 +0.05(+1.83%)
Jul 11, 2024 2.510 2.730 2.505 2.730 485,216 +0.24(+9.64%)
Jul 10, 2024 2.490 2.520 2.460 2.490 190,816 +0.00(+0.00%)
Jul 09, 2024 2.550 2.550 2.490 2.490 219,514 -0.08(-3.11%)
Jul 08, 2024 2.500 2.620 2.490 2.570 323,031 +0.07(+2.80%)
Jul 05, 2024 2.500 2.550 2.415 2.500 354,075 +0.00(+0.00%)
Jul 03, 2024 2.420 2.500 2.410 2.500 189,406 +0.10(+4.17%)
Jul 02, 2024 2.790 2.790 2.263 2.400 1,331,318 -0.39(-13.98%)
Jul 01, 2024 2.960 3.000 2.770 2.790 786,164 -0.17(-5.74%)
Jun 28, 2024 3.130 3.145 2.870 2.960 3,844,248 -0.14(-4.52%)
Jun 27, 2024 3.080 3.170 3.000 3.100 400,474 +0.03(+0.98%)
Jun 26, 2024 3.090 3.180 3.054 3.070 261,208 -0.03(-0.97%)
Jun 25, 2024 3.140 3.140 3.040 3.100 222,756 -0.05(-1.59%)
Jun 24, 2024 3.080 3.190 3.051 3.150 231,538 +0.05(+1.61%)
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%)
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.