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)

1.078 -0.052 (-4.60%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 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 (%)
May 22, 2025 1.110 1.170 1.095 1.130 271,501 -0.04(-3.42%)
May 21, 2025 1.190 1.260 1.140 1.170 166,711 -0.04(-3.31%)
May 20, 2025 1.280 1.340 1.210 1.210 268,509 -0.07(-5.47%)
May 19, 2025 1.360 1.360 1.270 1.280 169,968 -0.08(-5.88%)
May 16, 2025 1.280 1.420 1.228 1.360 207,011 +0.05(+3.82%)
May 15, 2025 1.300 1.390 1.240 1.310 547,785 +0.08(+6.50%)
May 14, 2025 1.500 1.520 1.220 1.230 710,941 -0.30(-19.61%)
May 13, 2025 1.060 1.780 1.010 1.530 6,994,374 +0.52(+51.49%)
May 12, 2025 0.9500 1.050 0.9497 1.010 255,852 +0.06(+6.56%)
May 09, 2025 0.9199 0.9500 0.9154 0.9478 131,551 +0.03(+3.03%)
May 08, 2025 0.9025 0.9500 0.9025 0.9199 87,402 +0.02(+2.20%)
May 07, 2025 0.9100 0.9331 0.9000 0.9001 65,609 -0.01(-1.26%)
May 06, 2025 0.9122 0.9248 0.8702 0.9116 82,972 -0.01(-1.61%)
May 05, 2025 0.9600 0.9649 0.9106 0.9265 80,018 -0.02(-2.07%)
May 02, 2025 0.9700 0.9700 0.9020 0.9461 74,457 -0.00(-0.33%)
May 01, 2025 0.9100 0.9800 0.9100 0.9492 158,759 +0.05(+5.09%)
Apr 30, 2025 0.8601 0.9150 0.8500 0.9032 151,725 +0.04(+4.36%)
Apr 29, 2025 0.9000 0.9097 0.8300 0.8655 331,632 -0.04(-4.73%)
Apr 28, 2025 0.9100 0.9464 0.8900 0.9085 209,225 +0.01(+0.82%)
Apr 25, 2025 0.8600 0.9065 0.8600 0.9011 164,409 +0.05(+5.55%)
Apr 24, 2025 0.8600 0.8650 0.8198 0.8537 145,395 +0.01(+1.63%)
Apr 23, 2025 0.8400 0.8597 0.8322 0.8400 154,694 +0.02(+2.03%)
Apr 22, 2025 0.8360 0.8594 0.8179 0.8233 134,823 +0.00(+0.39%)
Apr 21, 2025 0.8600 0.8600 0.8100 0.8201 121,328 -0.04(-4.75%)
Apr 17, 2025 0.8600 0.8799 0.8300 0.8610 246,557 +0.05(+6.20%)
Apr 16, 2025 0.8400 0.8666 0.8100 0.8107 138,283 -0.02(-1.97%)
Apr 15, 2025 0.8220 0.8460 0.8210 0.8270 87,311 -0.01(-1.31%)
Apr 14, 2025 0.8505 0.8505 0.8200 0.8380 151,059 -0.01(-0.78%)
Apr 11, 2025 0.8700 0.8990 0.8235 0.8446 89,510 -0.00(-0.52%)
Apr 10, 2025 0.9000 0.9000 0.8250 0.8490 99,877 -0.04(-4.50%)
Apr 09, 2025 0.8400 0.9098 0.8200 0.8890 312,014 +0.05(+6.29%)
Apr 08, 2025 0.8712 0.9191 0.8300 0.8364 187,441 +0.02(+1.99%)
Apr 07, 2025 0.8790 0.8799 0.8000 0.8201 271,405 -0.07(-7.85%)
Apr 04, 2025 0.9571 0.9571 0.8700 0.8900 172,110 -0.06(-6.32%)
Apr 03, 2025 0.9500 0.9792 0.8670 0.9500 261,185 -0.03(-2.56%)
Apr 02, 2025 0.9750 0.9951 0.9700 0.9750 112,998 +0.01(+0.70%)
Apr 01, 2025 0.9700 0.9791 0.9510 0.9682 86,557 +0.00(+0.13%)
Mar 31, 2025 0.9900 0.9990 0.9669 0.9669 69,262 -0.00(-0.32%)
Mar 28, 2025 1.020 1.024 0.9600 0.9700 72,714 -0.04(-3.96%)
Mar 27, 2025 0.9900 1.020 0.9900 1.010 73,371 +0.01(+1.18%)
Mar 26, 2025 0.9900 1.010 0.9900 0.9982 58,371 -0.00(-0.18%)
Mar 25, 2025 1.010 1.020 0.9900 1.000 120,594 +0.01(+1.32%)
Mar 24, 2025 0.9900 1.029 0.9800 0.9870 208,965 -0.00(-0.15%)
Mar 21, 2025 0.9800 0.9998 0.9600 0.9885 144,320 +0.01(+1.44%)
Mar 20, 2025 0.9800 1.010 0.9700 0.9745 82,542 -0.01(-0.56%)
Mar 19, 2025 0.9714 0.9999 0.9600 0.9800 53,056 +0.02(+2.06%)
Mar 18, 2025 1.000 1.000 0.9500 0.9602 104,058 -0.03(-3.20%)
Mar 17, 2025 1.000 1.020 0.9700 0.9919 122,196 +0.00(+0.19%)
Mar 14, 2025 0.9700 0.9999 0.9590 0.9900 130,721 +0.05(+5.55%)
Mar 13, 2025 1.000 1.000 0.9300 0.9379 180,897 -0.04(-4.16%)
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%)
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 Of Service.