Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Big 5 Sporting Goods Corporation - Common Stock (NQ:BGFV)

1.420 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 1.400 1.450 1.400 1.420 2,580,060 +0.23(+19.33%)
Jun 27, 2025 1.260 1.290 1.190 1.190 186,639 -0.08(-6.30%)
Jun 26, 2025 1.230 1.290 1.230 1.270 103,250 +0.03(+2.42%)
Jun 25, 2025 1.210 1.250 1.170 1.240 122,812 +0.03(+2.48%)
Jun 24, 2025 1.170 1.220 1.160 1.210 109,314 +0.05(+4.31%)
Jun 23, 2025 1.200 1.200 1.150 1.160 131,426 -0.04(-3.33%)
Jun 20, 2025 1.220 1.240 1.200 1.200 150,237 -0.03(-2.44%)
Jun 18, 2025 1.230 1.280 1.210 1.230 142,055 -0.01(-0.81%)
Jun 17, 2025 1.230 1.280 1.230 1.240 66,025 +0.00(+0.00%)
Jun 16, 2025 1.210 1.280 1.195 1.240 124,012 +0.04(+3.33%)
Jun 13, 2025 1.200 1.230 1.182 1.200 96,748 -0.02(-1.64%)
Jun 12, 2025 1.250 1.276 1.190 1.220 129,907 -0.03(-2.40%)
Jun 11, 2025 1.290 1.320 1.240 1.250 121,642 -0.04(-3.10%)
Jun 10, 2025 1.300 1.350 1.275 1.290 118,163 -0.01(-0.77%)
Jun 09, 2025 1.250 1.350 1.221 1.300 302,033 +0.06(+4.84%)
Jun 06, 2025 1.180 1.250 1.180 1.240 193,271 +0.06(+5.08%)
Jun 05, 2025 1.170 1.200 1.170 1.180 68,104 +0.01(+0.85%)
Jun 04, 2025 1.180 1.200 1.150 1.170 380,794 +0.01(+0.86%)
Jun 03, 2025 1.160 1.180 1.150 1.160 145,927 +0.00(+0.00%)
Jun 02, 2025 1.190 1.226 1.160 1.160 106,820 -0.04(-3.33%)
May 30, 2025 1.190 1.220 1.180 1.200 110,400 +0.00(+0.00%)
May 29, 2025 1.200 1.210 1.180 1.200 89,313 +0.02(+1.69%)
May 28, 2025 1.220 1.240 1.180 1.180 167,816 -0.07(-5.60%)
May 27, 2025 1.110 1.250 1.080 1.250 303,754 +0.18(+16.82%)
May 23, 2025 1.110 1.125 1.050 1.070 261,147 -0.06(-5.31%)
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%)
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.