Stock Quote

Big 5 Sporting (NQ: BGFV )

16.66 USD +0.56 (+3.48%)
Official Closing Price Updated: 5:01 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 15.91 16.50 15.68 16.48 679,900 +0.78(+4.97%)
Mar 31, 2021 15.13 15.99 15.13 15.70 1,261,944 +0.63(+4.18%)
Mar 30, 2021 14.76 15.08 14.31 15.07 835,869 +0.42(+2.87%)
Mar 29, 2021 14.93 15.73 14.59 14.65 1,085,527 -0.08(-0.54%)
Mar 26, 2021 14.61 14.78 14.00 14.73 850,900 +0.33(+2.29%)
Mar 25, 2021 13.70 14.74 13.51 14.40 1,022,502 +0.36(+2.56%)
Mar 24, 2021 15.41 15.60 13.93 14.04 848,953 -1.22(-7.99%)
Mar 23, 2021 16.50 16.66 14.93 15.26 780,125 -1.21(-7.35%)
Mar 22, 2021 17.21 17.77 16.28 16.47 834,546 -0.63(-3.68%)
Mar 19, 2021 15.66 17.12 15.41 17.10 1,737,200 +1.28(+8.09%)
Mar 18, 2021 15.96 16.83 15.64 15.82 863,286 -0.26(-1.62%)
Mar 17, 2021 15.60 16.65 15.40 16.08 1,163,895 +0.38(+2.42%)
Mar 16, 2021 15.96 15.96 15.14 15.70 696,797 -0.21(-1.32%)
Mar 15, 2021 14.94 16.20 14.87 15.91 1,301,781 +1.01(+6.78%)
Mar 12, 2021 15.13 15.47 14.72 14.90 656,100 -0.21(-1.39%)
Mar 11, 2021 14.98 15.28 14.45 15.11 738,974 +0.25(+1.68%)
Mar 10, 2021 15.28 15.86 14.80 14.86 1,205,011 -0.07(-0.47%)
Mar 09, 2021 14.29 15.29 13.91 14.93 1,241,267 +0.54(+3.75%)
Mar 08, 2021 13.87 14.43 13.30 14.39 1,251,564 +1.20(+9.06%)
Mar 05, 2021 12.90 13.20 11.21 13.20 1,872,700 +0.52(+4.06%)
Mar 04, 2021 13.70 14.24 12.34 12.68 1,980,746 -1.01(-7.38%)
Mar 03, 2021 15.27 16.09 13.41 13.69 2,172,642 -1.03(-7.00%)
Mar 02, 2021 14.95 15.40 14.52 14.72 1,015,785 -0.10(-0.67%)
Mar 01, 2021 13.98 15.13 13.86 14.82 959,328 +1.32(+9.78%)
Feb 26, 2021 14.21 14.62 13.50 13.50 676,300 -0.61(-4.32%)
Feb 25, 2021 14.78 15.37 13.87 14.11 837,843 -0.66(-4.47%)
Feb 24, 2021 14.57 14.92 14.11 14.77 489,307 +0.44(+3.07%)
Feb 23, 2021 14.65 14.87 13.08 14.33 872,402 -0.74(-4.91%)
Feb 22, 2021 15.14 15.67 14.94 15.07 562,406 -0.25(-1.63%)
Feb 19, 2021 15.00 15.95 14.96 15.32 674,700 +0.55(+3.72%)
Feb 18, 2021 15.48 15.66 14.33 14.77 1,010,328 -1.03(-6.52%)
Feb 17, 2021 15.81 15.97 15.05 15.80 833,338 -0.36(-2.23%)
Feb 16, 2021 15.86 16.58 15.42 16.16 991,519 +0.55(+3.52%)
Feb 12, 2021 15.75 16.19 15.35 15.61 507,500 -0.26(-1.64%)
Feb 11, 2021 15.75 16.25 15.18 15.87 676,075 +0.25(+1.60%)
Feb 10, 2021 15.69 15.88 15.01 15.62 723,445 +0.14(+0.90%)
Feb 09, 2021 15.15 16.00 14.83 15.48 704,370 +0.31(+2.04%)
Feb 08, 2021 15.60 15.86 14.65 15.17 1,168,715 -0.18(-1.17%)
Feb 05, 2021 15.02 16.00 14.76 15.35 1,181,500 +0.49(+3.30%)
Feb 04, 2021 14.50 14.94 14.27 14.86 897,758 +0.52(+3.63%)
Feb 03, 2021 14.10 14.82 13.99 14.34 821,797 +0.33(+2.36%)
Feb 02, 2021 14.38 14.64 13.12 14.01 1,105,430 -0.13(-0.92%)
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.