Big 5 Sporting (NQ: BGFV )

24.88 USD -0.61 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 25.00 26.01 24.64 24.88 1,684,512 -0.61(-2.39%)
Jun 17, 2021 26.45 26.48 24.79 25.49 1,197,648 -0.96(-3.63%)
Jun 16, 2021 26.93 26.93 25.53 26.45 1,128,503 -0.40(-1.49%)
Jun 15, 2021 28.55 28.78 26.45 26.85 1,402,770 -2.06(-7.13%)
Jun 14, 2021 29.17 29.85 28.48 28.91 589,510 -0.30(-1.03%)
Jun 11, 2021 28.19 29.60 28.13 29.21 871,359 +0.52(+1.81%)
Jun 10, 2021 31.35 31.55 28.33 28.69 1,399,817 -2.56(-8.19%)
Jun 09, 2021 31.28 31.60 29.92 31.25 794,845 -0.35(-1.11%)
Jun 08, 2021 30.05 31.99 29.49 31.60 1,374,697 +1.70(+5.69%)
Jun 07, 2021 30.81 31.49 29.17 29.90 1,590,173 -0.69(-2.26%)
Jun 04, 2021 35.22 35.44 29.13 30.59 2,978,788 -3.94(-11.41%)
Jun 03, 2021 34.48 37.75 33.79 34.53 1,850,551 -0.34(-0.98%)
Jun 02, 2021 33.04 34.91 31.43 34.87 1,289,434 +2.38(+7.33%)
Jun 01, 2021 30.83 33.27 30.83 32.49 1,013,487 +1.74(+5.66%)
May 28, 2021 31.40 31.99 29.89 30.75 949,201 -0.93(-2.94%)
May 27, 2021 32.94 32.94 30.64 31.68 1,228,593 -0.82(-2.52%)
May 26, 2021 29.22 32.96 29.01 32.50 1,922,148 +3.89(+13.60%)
May 25, 2021 29.87 31.50 27.65 28.61 2,011,897 -0.49(-1.68%)
May 24, 2021 29.03 29.50 28.01 29.10 1,046,230 +0.49(+1.71%)
May 21, 2021 27.70 29.93 27.00 28.61 1,756,873 +0.85(+3.06%)
May 20, 2021 27.90 28.07 26.32 27.76 1,453,172 -0.44(-1.56%)
May 19, 2021 27.43 28.33 26.75 28.20 1,025,349 -0.55(-1.91%)
May 18, 2021 30.55 30.81 27.81 28.75 1,597,743 -1.61(-5.30%)
May 17, 2021 28.26 30.88 27.74 30.36 1,547,987 +2.25(+8.00%)
May 14, 2021 27.40 28.84 27.00 28.11 1,238,549 +0.49(+1.77%)
May 13, 2021 28.50 29.93 26.97 27.62 1,375,417 -0.31(-1.11%)
May 12, 2021 30.16 31.38 27.60 27.93 1,785,283 -2.76(-8.99%)
May 11, 2021 30.20 30.86 26.52 30.69 3,329,902 -0.62(-1.98%)
May 10, 2021 30.25 34.95 29.70 31.31 5,710,178 +0.95(+3.13%)
May 07, 2021 28.35 30.62 27.20 30.36 2,727,194 +2.06(+7.28%)
May 06, 2021 24.98 29.24 24.13 28.30 5,773,049 +3.29(+13.15%)
May 05, 2021 21.32 26.38 20.10 25.01 8,550,537 +5.94(+31.15%)
May 04, 2021 19.00 19.11 17.76 19.07 1,192,401 -0.15(-0.78%)
May 03, 2021 18.30 19.55 17.96 19.22 815,499 +0.90(+4.91%)
Apr 30, 2021 18.31 18.60 17.57 18.32 751,800 -0.29(-1.56%)
Apr 29, 2021 18.56 18.81 18.18 18.61 482,576 +0.23(+1.25%)
Apr 28, 2021 18.38 18.44 17.88 18.38 462,137 +0.00(+0.00%)
Apr 27, 2021 17.59 18.80 17.59 18.38 779,270 +0.74(+4.20%)
Apr 26, 2021 18.49 18.94 17.51 17.64 751,780 -0.39(-2.16%)
Apr 23, 2021 16.81 18.17 16.76 18.03 1,036,800 +1.37(+8.22%)
Apr 22, 2021 16.75 17.28 16.48 16.66 655,938 +0.00(+0.00%)
Apr 21, 2021 15.97 16.87 15.85 16.66 572,596 +0.56(+3.48%)
Apr 20, 2021 16.87 17.12 15.06 16.10 1,113,864 -0.75(-4.45%)
Apr 19, 2021 16.46 16.96 16.39 16.85 593,296 +0.37(+2.25%)
Apr 16, 2021 16.60 16.66 16.15 16.48 467,000 -0.21(-1.26%)
Apr 15, 2021 16.44 16.79 16.26 16.69 879,114 +0.30(+1.83%)
Apr 14, 2021 16.69 17.02 16.30 16.39 798,902 -0.20(-1.21%)
Apr 13, 2021 17.04 17.40 16.03 16.59 883,435 -0.35(-2.07%)
Apr 12, 2021 16.99 17.49 16.72 16.94 630,487 -0.05(-0.29%)
Apr 09, 2021 16.98 17.60 16.78 16.99 617,700 -0.03(-0.18%)
Apr 08, 2021 16.94 17.17 16.17 17.02 752,369 +0.34(+2.04%)
Apr 07, 2021 16.82 17.27 16.35 16.68 600,380 -0.14(-0.83%)
Apr 06, 2021 17.00 17.75 16.38 16.82 913,822 -0.10(-0.59%)
Apr 05, 2021 16.72 17.12 16.11 16.92 933,447 +0.44(+2.67%)
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.