Big 5 Sporting Goods Corporation (BGFV)
NASDAQ: BGFV · Real-Time Price · USD
1.810
+0.050 (2.84%)
Nov 5, 2024, 11:09 AM EST - Market open
Big 5 Sporting Goods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 1.69 | 1.88 | 1.68 | 1.76 | 1.76 | 3.53% | 191,458 |
Nov 1, 2024 | 1.68 | 1.75 | 1.64 | 1.70 | 1.70 | 4.29% | 161,275 |
Oct 31, 2024 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -2.10% | 219,227 |
Oct 30, 2024 | 1.58 | 1.78 | 1.57 | 1.67 | 1.67 | -11.90% | 755,923 |
Oct 29, 2024 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | -3.08% | 250,214 |
Oct 28, 2024 | 1.86 | 2.00 | 1.86 | 1.95 | 1.95 | 4.28% | 195,505 |
Oct 25, 2024 | 1.89 | 1.92 | 1.83 | 1.87 | 1.87 | - | 162,398 |
Oct 24, 2024 | 1.93 | 1.96 | 1.84 | 1.87 | 1.87 | -1.58% | 170,068 |
Oct 23, 2024 | 2.05 | 2.09 | 1.88 | 1.90 | 1.90 | -8.65% | 406,631 |
Oct 22, 2024 | 2.08 | 2.13 | 2.05 | 2.08 | 2.08 | - | 105,588 |
Oct 21, 2024 | 2.13 | 2.15 | 2.07 | 2.08 | 2.08 | -3.70% | 177,811 |
Oct 18, 2024 | 2.17 | 2.20 | 2.14 | 2.16 | 2.16 | 0.47% | 204,702 |
Oct 17, 2024 | 2.11 | 2.19 | 2.09 | 2.15 | 2.15 | 0.94% | 184,701 |
Oct 16, 2024 | 2.08 | 2.14 | 2.05 | 2.13 | 2.13 | 3.40% | 155,799 |
Oct 15, 2024 | 2.02 | 2.21 | 2.02 | 2.06 | 2.06 | 1.98% | 469,452 |
Oct 14, 2024 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | -2.88% | 158,465 |
Oct 11, 2024 | 1.99 | 2.13 | 1.98 | 2.08 | 2.08 | 3.48% | 329,304 |
Oct 10, 2024 | 2.00 | 2.02 | 1.97 | 2.01 | 2.01 | -0.50% | 109,694 |
Oct 9, 2024 | 2.04 | 2.08 | 2.01 | 2.02 | 2.02 | -1.94% | 104,325 |
Oct 8, 2024 | 2.02 | 2.07 | 2.00 | 2.06 | 2.06 | 1.98% | 68,778 |
Oct 7, 2024 | 2.01 | 2.12 | 1.99 | 2.02 | 2.02 | -1.46% | 250,553 |
Oct 4, 2024 | 2.03 | 2.13 | 2.02 | 2.05 | 2.05 | 1.49% | 219,711 |
Oct 3, 2024 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | 1.00% | 99,909 |
Oct 2, 2024 | 2.01 | 2.05 | 1.96 | 2.00 | 2.00 | -1.96% | 154,110 |
Oct 1, 2024 | 2.05 | 2.09 | 1.98 | 2.04 | 2.04 | -2.39% | 152,053 |
Sep 30, 2024 | 2.11 | 2.17 | 2.03 | 2.09 | 2.09 | -1.42% | 212,488 |
Sep 27, 2024 | 2.08 | 2.17 | 2.07 | 2.12 | 2.12 | 1.92% | 166,321 |
Sep 26, 2024 | 2.01 | 2.10 | 2.01 | 2.08 | 2.08 | 4.52% | 134,828 |
Sep 25, 2024 | 2.08 | 2.10 | 1.95 | 1.99 | 1.99 | -4.33% | 192,365 |
Sep 24, 2024 | 2.03 | 2.15 | 2.01 | 2.08 | 2.08 | -2.80% | 139,565 |
Sep 23, 2024 | 1.88 | 2.17 | 1.88 | 2.14 | 2.14 | 13.83% | 475,898 |
Sep 20, 2024 | 2.00 | 2.03 | 1.88 | 1.88 | 1.88 | -6.93% | 258,342 |
Sep 19, 2024 | 2.06 | 2.10 | 1.97 | 2.02 | 2.02 | 0.50% | 244,445 |
Sep 18, 2024 | 2.10 | 2.18 | 2.01 | 2.01 | 2.01 | -5.19% | 240,183 |
Sep 17, 2024 | 2.03 | 2.13 | 1.96 | 2.12 | 2.12 | 3.92% | 432,657 |
Sep 16, 2024 | 1.94 | 2.07 | 1.94 | 2.04 | 2.04 | 5.70% | 245,155 |
Sep 13, 2024 | 1.90 | 2.00 | 1.85 | 1.93 | 1.93 | 3.21% | 403,318 |
Sep 12, 2024 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 93,484 |
Sep 11, 2024 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | -0.53% | 192,590 |
Sep 10, 2024 | 1.95 | 1.95 | 1.83 | 1.90 | 1.90 | -2.06% | 134,825 |
Sep 9, 2024 | 2.13 | 2.13 | 1.94 | 1.94 | 1.94 | -8.49% | 167,614 |
Sep 6, 2024 | 1.99 | 2.12 | 1.96 | 2.12 | 2.12 | 5.47% | 314,798 |
Sep 5, 2024 | 1.92 | 2.05 | 1.88 | 2.01 | 2.01 | 4.69% | 319,296 |
Sep 4, 2024 | 1.86 | 2.05 | 1.83 | 1.92 | 1.92 | 2.13% | 396,247 |
Sep 3, 2024 | 1.87 | 1.92 | 1.84 | 1.88 | 1.88 | - | 172,825 |
Aug 30, 2024 | 1.85 | 1.92 | 1.80 | 1.88 | 1.88 | 1.62% | 232,344 |
Aug 29, 2024 | 1.86 | 1.90 | 1.82 | 1.85 | 1.85 | - | 169,912 |
Aug 28, 2024 | 1.89 | 1.92 | 1.82 | 1.85 | 1.85 | -3.14% | 136,720 |
Aug 27, 2024 | 1.91 | 1.92 | 1.86 | 1.91 | 1.91 | - | 126,008 |
Aug 26, 2024 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | 0.53% | 130,523 |
Aug 23, 2024 | 1.86 | 1.95 | 1.85 | 1.90 | 1.90 | 2.15% | 279,937 |
Aug 22, 2024 | 1.89 | 1.92 | 1.84 | 1.86 | 1.86 | -2.11% | 128,849 |
Aug 21, 2024 | 1.76 | 1.93 | 1.75 | 1.90 | 1.90 | 9.83% | 289,871 |
Aug 20, 2024 | 1.76 | 1.80 | 1.63 | 1.73 | 1.73 | -2.81% | 493,322 |
Aug 19, 2024 | 1.96 | 1.96 | 1.75 | 1.78 | 1.78 | -7.29% | 463,137 |
Aug 16, 2024 | 1.84 | 1.96 | 1.84 | 1.92 | 1.92 | 4.35% | 374,940 |
Aug 15, 2024 | 1.76 | 1.89 | 1.74 | 1.84 | 1.84 | 6.36% | 379,545 |
Aug 14, 2024 | 1.66 | 1.80 | 1.65 | 1.73 | 1.73 | 6.13% | 603,556 |
Aug 13, 2024 | 1.50 | 1.64 | 1.48 | 1.63 | 1.63 | 10.14% | 291,073 |
Aug 12, 2024 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 265,449 |
Aug 9, 2024 | 1.52 | 1.54 | 1.45 | 1.49 | 1.49 | -1.97% | 325,278 |
Aug 8, 2024 | 1.47 | 1.55 | 1.47 | 1.52 | 1.52 | 2.36% | 291,210 |
Aug 7, 2024 | 1.69 | 1.73 | 1.47 | 1.49 | 1.49 | -10.00% | 735,342 |
Aug 6, 2024 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -4.62% | 402,266 |
Aug 5, 2024 | 1.77 | 1.77 | 1.63 | 1.73 | 1.73 | -4.95% | 616,875 |
Aug 2, 2024 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 0.83% | 521,458 |
Aug 1, 2024 | 2.05 | 2.08 | 1.80 | 1.81 | 1.81 | -11.95% | 857,388 |
Jul 31, 2024 | 2.32 | 2.52 | 1.80 | 2.05 | 2.05 | -25.18% | 3,133,614 |
Jul 30, 2024 | 2.78 | 2.80 | 2.71 | 2.74 | 2.74 | -0.36% | 353,760 |
Jul 29, 2024 | 2.80 | 2.83 | 2.72 | 2.75 | 2.75 | -0.72% | 223,686 |
Jul 26, 2024 | 2.75 | 2.81 | 2.68 | 2.77 | 2.77 | 1.84% | 291,027 |
Jul 25, 2024 | 2.69 | 2.84 | 2.63 | 2.72 | 2.72 | 1.87% | 322,054 |
Jul 24, 2024 | 2.66 | 2.78 | 2.63 | 2.67 | 2.67 | - | 434,887 |
Jul 23, 2024 | 2.61 | 2.69 | 2.59 | 2.67 | 2.67 | 1.52% | 235,953 |
Jul 22, 2024 | 2.62 | 2.67 | 2.54 | 2.63 | 2.63 | 0.77% | 223,312 |
Jul 19, 2024 | 2.70 | 2.72 | 2.58 | 2.61 | 2.61 | -2.25% | 118,455 |
Jul 18, 2024 | 2.83 | 2.90 | 2.65 | 2.67 | 2.67 | -6.32% | 237,121 |
Jul 17, 2024 | 2.81 | 2.90 | 2.78 | 2.85 | 2.85 | 0.35% | 240,877 |
Jul 16, 2024 | 2.74 | 2.86 | 2.71 | 2.84 | 2.84 | 3.65% | 619,539 |
Jul 15, 2024 | 2.79 | 2.84 | 2.72 | 2.74 | 2.74 | -1.44% | 303,001 |
Jul 12, 2024 | 2.77 | 2.85 | 2.73 | 2.78 | 2.78 | 1.83% | 217,010 |
Jul 11, 2024 | 2.51 | 2.73 | 2.51 | 2.73 | 2.73 | 9.64% | 485,597 |
Jul 10, 2024 | 2.49 | 2.52 | 2.46 | 2.49 | 2.49 | - | 191,029 |
Jul 9, 2024 | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | -3.11% | 219,557 |
Jul 8, 2024 | 2.50 | 2.62 | 2.49 | 2.57 | 2.57 | 2.80% | 323,053 |
Jul 5, 2024 | 2.50 | 2.55 | 2.42 | 2.50 | 2.50 | - | 354,075 |
Jul 3, 2024 | 2.42 | 2.50 | 2.41 | 2.50 | 2.50 | 4.17% | 189,406 |
Jul 2, 2024 | 2.79 | 2.79 | 2.26 | 2.40 | 2.40 | -13.98% | 1,335,622 |
Jul 1, 2024 | 2.96 | 3.00 | 2.77 | 2.79 | 2.79 | -5.74% | 786,533 |
Jun 28, 2024 | 3.13 | 3.15 | 2.87 | 2.96 | 2.96 | -4.52% | 3,844,247 |
Jun 27, 2024 | 3.08 | 3.17 | 3.00 | 3.10 | 3.10 | 0.98% | 400,474 |
Jun 26, 2024 | 3.09 | 3.18 | 3.05 | 3.07 | 3.07 | -0.97% | 261,324 |
Jun 25, 2024 | 3.14 | 3.14 | 3.04 | 3.10 | 3.10 | -1.59% | 222,779 |
Jun 24, 2024 | 3.08 | 3.19 | 3.05 | 3.15 | 3.15 | 1.61% | 231,557 |
Jun 21, 2024 | 3.03 | 3.12 | 3.00 | 3.10 | 3.10 | 2.31% | 320,553 |
Jun 20, 2024 | 3.04 | 3.11 | 3.01 | 3.03 | 3.03 | -0.33% | 276,594 |
Jun 18, 2024 | 3.04 | 3.12 | 3.02 | 3.04 | 3.04 | - | 188,173 |
Jun 17, 2024 | 3.01 | 3.06 | 3.00 | 3.04 | 3.04 | -0.65% | 270,152 |
Jun 14, 2024 | 3.10 | 3.12 | 3.02 | 3.06 | 3.06 | -1.29% | 236,180 |
Jun 13, 2024 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | - | 181,265 |