Stock Quote

Big 5 Sporting (NQ: BGFV )

29.61 USD +1.50 (+5.34%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.