Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Big 5 Sporting Goods Corporation (BGFV)
Big 5 Sporting Goods Corporation (BGFV) Historical

BGFV Big 5 Sporting Goods Corporation

1.83

0.12 (7.02%)

Last Updated: 13:54:03

Delayed by 15 minutes

BGFV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	1.71	-0.02	-1.16%	1.775	1.79	1.66	406,858
Dec 18 2024	1.73	-0.60	-25.75%	2.2556	2.45	1.7001	1,649,479
Dec 17 2024	2.33	0.49	26.63%	1.81	2.45	1.81	2,322,179
Dec 16 2024	1.84	0.23	14.29%	1.645	1.8799	1.64	1,090,790
Dec 13 2024	1.61	-0.06	-3.59%	1.6889	1.6889	1.61	193,193
Dec 12 2024	1.67	-0.02	-1.18%	1.71	1.74	1.67	155,845
Dec 11 2024	1.69	-0.07	-3.98%	1.76	1.7888	1.69	183,653
Dec 10 2024	1.76	0.02	1.15%	1.7415	1.795	1.71	161,648
Dec 09 2024	1.74	0.08	4.82%	1.6825	1.80	1.68	305,898
Dec 06 2024	1.66	0.00	0.00%	1.67	1.7299	1.65	166,981
Dec 05 2024	1.66	-0.04	-2.35%	1.73	1.73	1.65	188,993
Dec 04 2024	1.70	-0.09	-5.03%	1.7718	1.79	1.70	278,967
Dec 03 2024	1.79	0.02	1.13%	1.77	1.79	1.71	166,742
Dec 02 2024	1.77	0.00	0.00%	1.75	1.79	1.72	234,014
Nov 29 2024	1.77	0.07	4.12%	1.70	1.80	1.70	226,266
Nov 27 2024	1.70	0.04	2.41%	1.707	1.72	1.67	111,481
Nov 26 2024	1.66	-0.09	-5.14%	1.75	1.77	1.64	192,687
Nov 25 2024	1.75	0.04	2.34%	1.73	1.8528	1.72	172,985
Nov 22 2024	1.71	0.07	4.27%	1.6747	1.73	1.6701	135,006
Nov 21 2024	1.64	0.01	0.61%	1.60	1.655	1.60	76,360
Nov 20 2024	1.63	0.01	0.62%	1.63	1.65	1.55	261,638
Nov 19 2024	1.62	-0.15	-8.47%	1.725	1.75	1.62	372,434
Nov 18 2024	1.77	0.05	2.91%	1.72	1.78	1.6501	313,818
Nov 15 2024	1.72	-0.05	-2.82%	1.7799	1.79	1.715	382,288
Nov 14 2024	1.77	-0.01	-0.56%	1.80	1.84	1.76	177,976
Nov 13 2024	1.78	-0.02	-1.11%	1.7655	1.7983	1.70	400,075
Nov 12 2024	1.80	0.07	4.05%	1.77	1.825	1.7105	394,604
Nov 11 2024	1.73	0.02	1.17%	1.75	1.77	1.69	293,066
Nov 08 2024	1.71	-0.07	-3.93%	1.78	1.8001	1.68	217,132
Nov 07 2024	1.78	-0.08	-4.30%	1.86	1.87	1.78	158,510
Nov 06 2024	1.86	0.06	3.33%	1.90	1.925	1.78	237,071
Nov 05 2024	1.80	0.04	2.27%	1.82	1.84	1.7301	138,902
Nov 04 2024	1.76	0.06	3.53%	1.69	1.875	1.68	188,451
Nov 01 2024	1.70	0.07	4.29%	1.74	1.74	1.64	159,321
Oct 31 2024	1.63	-0.04	-2.10%	1.64	1.67	1.6101	214,967
Oct 30 2024	1.665	-0.23	-11.90%	1.6708	1.73	1.57	693,839
Oct 29 2024	1.89	-0.06	-3.08%	1.91	1.94	1.85	241,664
Oct 28 2024	1.95	0.08	4.28%	1.86	1.995	1.86	189,205
Oct 25 2024	1.87	0.00	0.00%	1.89	1.92	1.83	161,850
Oct 24 2024	1.87	-0.03	-1.58%	1.93	1.93	1.84	168,740
Oct 23 2024	1.90	-0.18	-8.65%	2.05	2.08	1.88	403,658
Oct 22 2024	2.08	0.00	0.00%	2.08	2.13	2.05	104,371
Oct 21 2024	2.08	-0.08	-3.70%	2.13	2.16	2.07	177,296
Oct 18 2024	2.16	0.01	0.47%	2.17	2.20	2.135	204,595
Oct 17 2024	2.15	0.02	0.94%	2.11	2.185	2.085	184,591
Oct 16 2024	2.13	0.07	3.40%	2.08	2.136	2.05	154,551
Oct 15 2024	2.06	0.04	1.98%	2.02	2.21	2.02	469,357
Oct 14 2024	2.02	-0.06	-2.88%	2.08	2.08	2.00	158,465
Oct 11 2024	2.08	0.07	3.48%	1.99	2.13	1.99	328,441
Oct 10 2024	2.01	-0.01	-0.50%	2.00	2.02	1.97	107,660
Oct 09 2024	2.02	-0.04	-1.94%	2.04	2.08	2.005	104,321
Oct 08 2024	2.06	0.04	1.98%	2.04	2.066	2.00	59,148
Oct 07 2024	2.02	-0.03	-1.46%	2.01	2.10	1.99	226,066
Oct 04 2024	2.05	0.03	1.49%	2.03	2.13	2.02	218,438
Oct 03 2024	2.02	0.02	1.00%	2.00	2.04	1.98	95,186
Oct 02 2024	2.00	-0.04	-1.96%	2.0326	2.05	1.958	150,889
Oct 01 2024	2.04	-0.05	-2.39%	2.09	2.0943	1.98	148,920
Sep 30 2024	2.09	-0.03	-1.42%	2.11	2.1734	2.03	204,622
Sep 27 2024	2.12	0.04	1.92%	2.08	2.17	2.07	166,130
Sep 26 2024	2.08	0.09	4.52%	2.01	2.1027	2.01	134,762
Sep 25 2024	1.99	-0.09	-4.33%	2.08	2.10	1.95	192,363
Sep 24 2024	2.08	-0.06	-2.80%	2.03	2.15	2.01	139,365
Sep 23 2024	2.14	0.26	13.83%	1.88	2.17	1.88	475,748

Big 5 Sporting Goods

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions