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)

0.8900 -0.0600 (-6.32%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 4, 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 (%)
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 58,025 -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%)
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%)
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.