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 )

1.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 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 (%)
Feb 04, 2025 1.490 1.540 1.480 1.530 133,002 +0.02(+1.32%)
Feb 03, 2025 1.520 1.530 1.460 1.510 201,667 -0.02(-1.31%)
Jan 31, 2025 1.600 1.617 1.520 1.530 248,534 -0.08(-4.97%)
Jan 30, 2025 1.610 1.630 1.590 1.610 77,750 +0.00(+0.00%)
Jan 29, 2025 1.630 1.650 1.590 1.610 124,916 -0.04(-2.42%)
Jan 28, 2025 1.660 1.660 1.600 1.650 180,125 +0.02(+1.23%)
Jan 27, 2025 1.630 1.665 1.630 1.630 90,624 -0.02(-1.21%)
Jan 24, 2025 1.650 1.690 1.630 1.650 127,473 +0.01(+0.61%)
Jan 23, 2025 1.640 1.685 1.640 1.640 126,664 -0.01(-0.61%)
Jan 22, 2025 1.690 1.695 1.650 1.650 140,697 -0.05(-2.94%)
Jan 21, 2025 1.690 1.735 1.660 1.700 186,712 +0.02(+1.19%)
Jan 17, 2025 1.660 1.698 1.645 1.680 124,295 +0.01(+0.60%)
Jan 16, 2025 1.670 1.690 1.625 1.670 120,705 -0.01(-0.60%)
Jan 15, 2025 1.740 1.740 1.650 1.680 227,890 -0.03(-1.75%)
Jan 14, 2025 1.770 1.780 1.690 1.710 131,598 -0.06(-3.39%)
Jan 13, 2025 1.800 1.800 1.690 1.770 188,506 -0.04(-2.21%)
Jan 10, 2025 1.790 1.840 1.730 1.810 155,315 +0.02(+1.12%)
Jan 08, 2025 1.870 1.870 1.755 1.790 147,513 -0.06(-3.24%)
Jan 07, 2025 1.860 1.949 1.825 1.850 208,555 -0.01(-0.54%)
Jan 06, 2025 1.850 1.920 1.820 1.860 226,208 +0.03(+1.64%)
Jan 03, 2025 1.790 1.840 1.770 1.830 118,918 +0.04(+2.23%)
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 +0.06(+3.81%)
Dec 19, 2024 1.750 1.790 1.660 1.705 404,242 -0.02(-1.45%)
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%)
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.