Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting Goods Corporation - Common Stock (NQ: BGFV )

1.800 +0.010 (+0.56%)
Streaming Delayed Price Updated: 1:24 PM EST, Jan 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 02, 2025 1.830 1.890 1.750 1.790 129,825 +0.00(+0.00%)
Dec 31, 2024 1.790 0 +0.05(+2.87%)
Dec 30, 2024 1.760 1.780 1.685 1.740 244,946 -0.04(-2.25%)
Dec 27, 2024 1.750 1.830 1.730 1.780 182,992 -0.01(-0.56%)
Dec 26, 2024 1.700 1.800 1.694 1.790 264,706 +0.10(+5.92%)
Dec 24, 2024 1.700 1.740 1.650 1.690 247,616 +0.00(+0.00%)
Dec 23, 2024 1.750 1.780 1.680 1.690 187,823 -0.08(-4.52%)
Dec 20, 2024 1.680 1.869 1.660 1.770 499,975 +0.05(+3.21%)
Dec 19, 2024 1.750 1.790 1.660 1.715 393,784 -0.01(-0.87%)
Dec 18, 2024 2.260 2.450 1.700 1.730 1,715,950 -0.60(-25.75%)
Dec 17, 2024 1.810 2.450 1.810 2.330 2,323,683 +0.49(+26.63%)
Dec 16, 2024 1.620 1.880 1.620 1.840 1,095,813 +0.23(+14.29%)
Dec 13, 2024 1.670 1.689 1.610 1.610 195,014 -0.06(-3.59%)
Dec 12, 2024 1.670 1.740 1.670 1.670 169,714 -0.02(-1.18%)
Dec 11, 2024 1.750 1.789 1.690 1.690 196,727 -0.07(-3.98%)
Dec 10, 2024 1.710 1.795 1.710 1.760 170,587 +0.02(+1.15%)
Dec 09, 2024 1.670 1.800 1.670 1.740 310,144 +0.08(+4.82%)
Dec 06, 2024 1.670 1.730 1.650 1.660 167,652 +0.00(+0.00%)
Dec 05, 2024 1.700 1.730 1.650 1.660 202,210 -0.04(-2.35%)
Dec 04, 2024 1.780 1.790 1.700 1.700 281,234 -0.09(-5.03%)
Dec 03, 2024 1.760 1.790 1.710 1.790 167,989 +0.02(+1.13%)
Dec 02, 2024 1.740 1.790 1.720 1.770 244,980 +0.00(+0.00%)
Nov 29, 2024 1.700 1.800 1.700 1.770 229,248 +0.07(+4.12%)
Nov 27, 2024 1.700 1.720 1.670 1.700 114,770 +0.04(+2.41%)
Nov 26, 2024 1.750 1.770 1.640 1.660 192,763 -0.09(-5.14%)
Nov 25, 2024 1.720 1.853 1.691 1.750 180,425 +0.04(+2.34%)
Nov 22, 2024 1.660 1.730 1.660 1.710 137,690 +0.07(+4.27%)
Nov 21, 2024 1.610 1.655 1.600 1.640 80,952 +0.01(+0.61%)
Nov 20, 2024 1.630 1.650 1.550 1.630 263,379 +0.01(+0.62%)
Nov 19, 2024 1.740 1.750 1.620 1.620 379,839 -0.15(-8.47%)
Nov 18, 2024 1.740 1.780 1.650 1.770 324,488 +0.05(+2.91%)
Nov 15, 2024 1.780 1.790 1.715 1.720 383,297 -0.05(-2.82%)
Nov 14, 2024 1.780 1.840 1.760 1.770 184,789 -0.01(-0.56%)
Nov 13, 2024 1.740 1.798 1.700 1.780 408,295 -0.02(-1.11%)
Nov 12, 2024 1.760 1.825 1.710 1.800 407,360 +0.07(+4.05%)
Nov 11, 2024 1.750 1.770 1.690 1.730 293,478 +0.02(+1.17%)
Nov 08, 2024 1.780 1.800 1.680 1.710 219,445 -0.07(-3.93%)
Nov 07, 2024 1.870 1.870 1.780 1.780 160,265 -0.08(-4.30%)
Nov 06, 2024 1.900 1.925 1.780 1.860 240,307 +0.06(+3.33%)
Nov 05, 2024 1.820 1.840 1.730 1.800 145,558 +0.04(+2.27%)
Nov 04, 2024 1.690 1.875 1.680 1.760 190,622 +0.06(+3.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.