Big 5 Sporting (NQ: BGFV )

12.82 +0.19 (+1.54%)
Streaming Delayed Price Updated: 1:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 12.46 13.22 12.46 12.63 435,959 +0.29(+2.35%)
Aug 10, 2022 12.27 12.45 12.04 12.34 543,252 +0.41(+3.44%)
Aug 09, 2022 12.97 13.17 11.82 11.93 783,669 -1.28(-9.69%)
Aug 08, 2022 11.13 13.22 11.13 13.21 1,244,274 +2.19(+19.87%)
Aug 05, 2022 11.40 11.56 10.95 11.02 722,711 -0.49(-4.26%)
Aug 04, 2022 12.09 12.18 11.50 11.51 699,193 -0.65(-5.35%)
Aug 03, 2022 11.89 12.32 11.27 12.16 1,968,321 -0.69(-5.37%)
Aug 02, 2022 12.82 13.28 12.70 12.85 875,340 -0.04(-0.31%)
Aug 01, 2022 12.84 13.19 12.64 12.89 646,141 +0.03(+0.23%)
Jul 29, 2022 12.52 12.87 12.42 12.86 317,515 +0.39(+3.13%)
Jul 28, 2022 12.41 12.54 12.03 12.47 218,362 +0.12(+0.97%)
Jul 27, 2022 12.31 12.45 12.01 12.35 293,310 +0.15(+1.23%)
Jul 26, 2022 12.36 12.48 11.85 12.20 461,058 -0.45(-3.56%)
Jul 25, 2022 13.00 13.27 12.51 12.65 611,076 -0.24(-1.86%)
Jul 22, 2022 12.70 12.91 12.43 12.89 408,023 +0.27(+2.14%)
Jul 21, 2022 12.54 12.68 12.13 12.62 191,014 -0.06(-0.47%)
Jul 20, 2022 12.17 12.71 12.01 12.68 397,522 +0.52(+4.28%)
Jul 19, 2022 11.97 12.38 11.97 12.16 426,430 +0.32(+2.70%)
Jul 18, 2022 12.12 12.34 11.76 11.84 391,695 -0.18(-1.50%)
Jul 15, 2022 12.06 12.22 11.70 12.02 578,030 +0.20(+1.69%)
Jul 14, 2022 11.68 11.85 11.47 11.82 187,744 -0.14(-1.17%)
Jul 13, 2022 11.53 12.05 11.47 11.96 267,845 +0.27(+2.31%)
Jul 12, 2022 11.65 11.95 11.54 11.69 259,528 -0.01(-0.09%)
Jul 11, 2022 11.90 12.14 11.62 11.70 308,960 -0.32(-2.66%)
Jul 08, 2022 11.58 12.11 11.46 12.02 441,630 +0.43(+3.71%)
Jul 07, 2022 10.98 11.61 10.98 11.59 370,602 +0.71(+6.53%)
Jul 06, 2022 11.48 11.62 10.82 10.88 478,903 -0.56(-4.90%)
Jul 05, 2022 10.99 11.47 10.74 11.44 519,866 +0.43(+3.91%)
Jul 01, 2022 11.13 11.16 10.60 11.01 517,492 -0.20(-1.78%)
Jun 30, 2022 10.85 11.24 10.71 11.21 488,102 +0.09(+0.81%)
Jun 29, 2022 11.38 11.38 10.90 11.12 488,844 -0.25(-2.20%)
Jun 28, 2022 11.85 12.10 11.32 11.37 351,332 -0.45(-3.81%)
Jun 27, 2022 12.10 12.25 11.78 11.82 337,530 -0.22(-1.83%)
Jun 24, 2022 11.90 12.22 11.86 12.04 752,386 +0.27(+2.29%)
Jun 23, 2022 11.47 11.93 11.42 11.77 458,747 +0.41(+3.61%)
Jun 22, 2022 11.11 11.67 11.05 11.36 859,070 +0.02(+0.18%)
Jun 21, 2022 12.00 12.21 11.29 11.34 1,217,225 -0.47(-3.98%)
Jun 17, 2022 11.38 11.87 11.25 11.81 2,549,716 +0.48(+4.24%)
Jun 16, 2022 11.31 11.60 11.10 11.33 692,399 -0.28(-2.41%)
Jun 15, 2022 11.25 12.19 11.25 11.61 1,280,720 +0.54(+4.88%)
Jun 14, 2022 10.65 11.22 10.61 11.07 710,790 +0.50(+4.73%)
Jun 13, 2022 10.97 11.24 10.39 10.57 1,051,413 -0.70(-6.21%)
Jun 10, 2022 11.51 11.72 11.16 11.27 680,793 -0.44(-3.76%)
Jun 09, 2022 11.76 11.86 11.41 11.71 807,555 -0.11(-0.93%)
Jun 08, 2022 12.07 12.15 11.77 11.82 609,853 -0.33(-2.72%)
Jun 07, 2022 11.91 12.26 11.75 12.15 464,647 -0.08(-0.65%)
Jun 06, 2022 12.40 12.45 11.86 12.23 454,717 +0.03(+0.25%)
Jun 03, 2022 12.75 12.99 12.10 12.20 504,391 -0.79(-6.08%)
Jun 02, 2022 12.57 13.07 12.29 12.99 788,095 +0.45(+3.59%)
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.