Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.411 7.455 6.797 6.965 1,111,191 -0.39(-5.36%)
Nov 27, 2020 7.374 7.439 7.128 7.360 502,853 +0.04(+0.49%)
Nov 25, 2020 7.193 7.476 7.020 7.324 802,714 +0.12(+1.71%)
Nov 24, 2020 7.526 7.591 7.020 7.201 1,227,662 -0.33(-4.33%)
Nov 23, 2020 7.295 7.671 7.290 7.526 1,469,527 +0.40(+5.58%)
Nov 20, 2020 7.092 7.599 6.962 7.128 2,367,102 +0.11(+1.55%)
Nov 19, 2020 6.448 7.034 6.376 7.020 1,384,147 +0.53(+8.14%)
Nov 18, 2020 6.086 6.831 6.028 6.491 2,412,637 +0.46(+7.68%)
Nov 17, 2020 5.840 6.137 5.782 6.028 1,086,974 +0.14(+2.33%)
Nov 16, 2020 6.028 6.079 5.739 5.891 1,713,226 -0.07(-1.09%)
Nov 13, 2020 6.006 6.187 5.840 5.956 1,370,238 -0.02(-0.36%)
Nov 12, 2020 5.876 6.260 5.789 5.978 1,229,297 +0.09(+1.47%)
Nov 11, 2020 5.724 5.920 5.652 5.891 965,909 +0.21(+3.69%)
Nov 10, 2020 5.724 5.970 5.514 5.681 1,293,808 +0.10(+1.82%)
Nov 09, 2020 6.593 6.643 5.572 5.579 4,093,752 -1.02(-15.46%)
Nov 06, 2020 6.571 6.730 6.274 6.600 1,591,057 +0.04(+0.55%)
Nov 05, 2020 5.883 6.824 5.876 6.564 4,087,325 +0.77(+13.37%)
Nov 04, 2020 5.666 6.115 5.428 5.789 3,263,806 +0.09(+1.65%)
Nov 03, 2020 5.789 5.840 5.594 5.695 1,219,642 +0.10(+1.81%)
Nov 02, 2020 5.304 5.703 5.181 5.594 2,932,920 +0.28(+5.31%)
Oct 30, 2020 5.210 5.507 4.950 5.312 1,582,213 -0.04(-0.68%)
Oct 29, 2020 5.435 5.471 5.116 5.348 2,407,161 -0.09(-1.73%)
Oct 28, 2020 5.210 5.536 4.349 5.442 10,243,527 -0.43(-7.39%)
Oct 27, 2020 5.833 6.115 5.529 5.876 3,567,994 +0.09(+1.63%)
Oct 26, 2020 5.905 5.934 5.522 5.782 1,460,279 -0.16(-2.68%)
Oct 23, 2020 5.920 6.043 5.818 5.941 928,324 +0.07(+1.23%)
Oct 22, 2020 5.978 5.985 5.645 5.869 1,301,389 -0.11(-1.82%)
Oct 21, 2020 6.332 6.332 5.862 5.978 1,897,527 +0.07(+1.10%)
Oct 20, 2020 6.484 6.542 5.876 5.912 1,895,010 -0.52(-8.10%)
Oct 19, 2020 6.585 6.889 6.274 6.433 1,897,835 -0.12(-1.77%)
Oct 16, 2020 6.339 7.034 6.278 6.549 2,805,838 +0.26(+4.14%)
Oct 15, 2020 5.804 6.404 5.703 6.289 1,378,511 +0.34(+5.72%)
Oct 14, 2020 6.057 6.281 5.797 5.949 933,982 -0.06(-0.96%)
Oct 13, 2020 5.710 6.086 5.645 6.006 950,601 +0.25(+4.27%)
Oct 12, 2020 5.949 5.949 5.478 5.760 1,546,931 -0.10(-1.73%)
Oct 09, 2020 6.158 6.245 5.833 5.862 902,760 -0.33(-5.37%)
Oct 08, 2020 6.281 6.412 6.014 6.195 1,479,839 +0.03(+0.47%)
Oct 07, 2020 5.768 6.224 5.695 6.166 1,689,203 +0.56(+9.94%)
Oct 06, 2020 5.789 6.253 5.362 5.608 3,161,117 -0.17(-3.00%)
Oct 05, 2020 5.804 5.956 5.565 5.782 1,772,487 +0.09(+1.65%)
Oct 02, 2020 5.399 5.920 5.355 5.688 2,191,193 +0.01(+0.13%)
Oct 01, 2020 5.500 5.753 5.261 5.681 3,128,748 +0.27(+4.95%)
Sep 30, 2020 4.660 5.500 4.653 5.413 5,427,952 +0.75(+16.15%)
Sep 29, 2020 4.624 4.856 4.458 4.660 1,355,225 +0.04(+0.94%)
Sep 28, 2020 4.356 4.631 4.262 4.617 1,379,034 +0.31(+7.23%)
Sep 25, 2020 4.154 4.335 4.096 4.306 1,167,521 +0.16(+3.84%)
Sep 24, 2020 4.414 4.422 4.110 4.147 1,841,916 -0.30(-6.68%)
Sep 23, 2020 4.472 4.697 4.400 4.443 2,537,793 +0.00(+0.00%)
Sep 22, 2020 4.689 4.689 4.212 4.443 1,715,035 -0.17(-3.76%)
Sep 21, 2020 4.769 4.841 4.400 4.617 1,432,609 -0.28(-5.76%)
Sep 18, 2020 4.581 5.189 4.519 4.899 2,575,346 +0.35(+7.80%)
Sep 17, 2020 4.132 4.617 4.110 4.545 1,601,196 +0.30(+7.17%)
Sep 16, 2020 4.197 4.378 4.045 4.241 1,360,214 +0.04(+0.86%)
Sep 15, 2020 4.089 4.270 3.966 4.205 1,052,012 +0.15(+3.75%)
Sep 14, 2020 4.378 4.429 3.966 4.053 1,671,793 -0.35(-7.89%)
Sep 11, 2020 4.487 4.631 4.318 4.400 1,228,461 -0.01(-0.33%)
Sep 10, 2020 4.147 4.523 4.089 4.414 1,550,919 +0.30(+7.21%)
Sep 09, 2020 4.031 4.161 3.922 4.118 774,795 +0.17(+4.40%)
Sep 08, 2020 4.089 4.089 3.915 3.944 914,305 -0.20(-4.72%)
Sep 04, 2020 4.176 4.299 3.913 4.139 1,283,873 +0.03(+0.70%)
Sep 03, 2020 4.320 4.472 4.038 4.110 1,240,448 -0.24(-5.49%)
Sep 02, 2020 4.429 4.443 4.125 4.349 1,594,574 +0.01(+0.17%)
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.