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 )

0.9786 -0.0064 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 1.000 1.050 0.9500 0.9786 150,430 -0.01(-0.65%)
Mar 11, 2025 1.030 1.050 0.9524 0.9850 360,152 -0.05(-4.37%)
Mar 10, 2025 1.070 1.100 1.020 1.030 210,625 -0.02(-1.90%)
Mar 07, 2025 1.100 1.106 1.020 1.050 171,052 -0.02(-2.33%)
Mar 06, 2025 1.100 1.120 1.070 1.075 124,643 +0.00(+0.47%)
Mar 05, 2025 1.080 1.130 1.060 1.070 125,377 +0.00(+0.00%)
Mar 04, 2025 1.040 1.090 1.030 1.070 208,167 +0.03(+2.88%)
Mar 03, 2025 1.150 1.179 1.030 1.040 281,644 -0.10(-8.77%)
Feb 28, 2025 1.200 1.200 1.120 1.140 213,046 -0.04(-3.39%)
Feb 27, 2025 1.220 1.245 1.180 1.180 179,615 -0.02(-1.67%)
Feb 26, 2025 1.380 1.380 1.180 1.200 537,858 -0.17(-12.41%)
Feb 25, 2025 1.450 1.460 1.370 1.370 186,654 -0.06(-4.53%)
Feb 24, 2025 1.470 1.475 1.430 1.435 85,659 -0.02(-1.71%)
Feb 21, 2025 1.520 1.520 1.455 1.460 137,162 -0.05(-3.31%)
Feb 20, 2025 1.490 1.510 1.470 1.510 101,162 +0.02(+1.34%)
Feb 19, 2025 1.410 1.500 1.405 1.490 89,343 +0.06(+4.20%)
Feb 18, 2025 1.440 1.476 1.410 1.430 144,308 -0.01(-0.69%)
Feb 14, 2025 1.480 1.500 1.420 1.440 93,467 -0.02(-1.37%)
Feb 13, 2025 1.490 1.492 1.450 1.460 74,483 +0.02(+1.39%)
Feb 12, 2025 1.410 1.470 1.410 1.440 75,875 +0.02(+1.41%)
Feb 11, 2025 1.410 1.450 1.385 1.420 135,990 -0.01(-0.70%)
Feb 10, 2025 1.510 1.530 1.420 1.430 188,860 -0.05(-3.38%)
Feb 07, 2025 1.520 1.534 1.460 1.480 197,405 -0.05(-3.27%)
Feb 06, 2025 1.540 1.550 1.515 1.530 135,179 +0.00(+0.00%)
Feb 05, 2025 1.510 1.570 1.510 1.530 105,202 +0.00(+0.00%)
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%)
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.