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 )

1.770 +0.060 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
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%)
Nov 01, 2024 1.680 1.750 1.640 1.700 161,275 +0.07(+4.29%)
Oct 31, 2024 1.640 1.670 1.610 1.630 218,327 -0.04(-2.10%)
Oct 30, 2024 1.580 1.778 1.570 1.665 755,752 -0.22(-11.90%)
Oct 29, 2024 1.950 1.950 1.850 1.890 244,941 -0.06(-3.08%)
Oct 28, 2024 1.860 1.995 1.860 1.950 195,499 +0.08(+4.28%)
Oct 25, 2024 1.890 1.920 1.830 1.870 162,398 +0.00(+0.00%)
Oct 24, 2024 1.930 1.960 1.840 1.870 170,068 -0.03(-1.58%)
Oct 23, 2024 2.050 2.085 1.880 1.900 406,631 -0.18(-8.65%)
Oct 22, 2024 2.080 2.130 2.050 2.080 105,328 +0.00(+0.00%)
Oct 21, 2024 2.130 2.150 2.070 2.080 177,296 -0.08(-3.70%)
Oct 18, 2024 2.170 2.200 2.135 2.160 204,702 +0.01(+0.47%)
Oct 17, 2024 2.110 2.185 2.085 2.150 184,691 +0.02(+0.94%)
Oct 16, 2024 2.080 2.136 2.050 2.130 154,588 +0.07(+3.40%)
Oct 15, 2024 2.020 2.210 2.020 2.060 469,382 +0.04(+1.98%)
Oct 14, 2024 2.080 2.080 2.000 2.020 158,465 -0.06(-2.88%)
Oct 11, 2024 1.990 2.130 1.983 2.080 329,304 +0.07(+3.48%)
Oct 10, 2024 2.000 2.020 1.970 2.010 109,694 -0.01(-0.50%)
Oct 09, 2024 2.040 2.080 2.005 2.020 104,325 -0.04(-1.94%)
Oct 08, 2024 2.020 2.066 2.000 2.060 68,776 +0.04(+1.98%)
Oct 07, 2024 2.010 2.120 1.990 2.020 250,529 -0.03(-1.46%)
Oct 04, 2024 2.030 2.130 2.020 2.050 218,412 +0.03(+1.49%)
Oct 03, 2024 1.970 2.040 1.970 2.020 99,899 +0.02(+1.00%)
Oct 02, 2024 2.010 2.050 1.958 2.000 154,100 -0.04(-1.96%)
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.