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

1.975

-0.045 (-2.23%)

Last Updated: 12:00:23

Delayed by 15 minutes

BGFV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	2.02	0.01	0.50%	2.06	2.10	1.97	244,411
Sep 18 2024	2.01	-0.11	-5.19%	2.10	2.18	2.01	240,106
Sep 17 2024	2.12	0.08	3.92%	2.03	2.13	1.96	432,657
Sep 16 2024	2.04	0.11	5.70%	1.94	2.07	1.94	245,046
Sep 13 2024	1.93	0.06	3.21%	1.90	2.00	1.85	402,920
Sep 12 2024	1.87	-0.02	-1.06%	1.90	1.90	1.87	93,368
Sep 11 2024	1.89	-0.01	-0.53%	1.90	1.90	1.84	192,584
Sep 10 2024	1.90	-0.04	-2.06%	1.95	1.95	1.83	134,795
Sep 09 2024	1.94	-0.18	-8.49%	2.13	2.13	1.94	167,229
Sep 06 2024	2.12	0.11	5.47%	1.99	2.12	1.961	309,676
Sep 05 2024	2.01	0.09	4.69%	1.92	2.05	1.88	317,072
Sep 04 2024	1.92	0.04	2.13%	1.86	2.05	1.83	396,324
Sep 03 2024	1.88	0.00	0.00%	1.87	1.92	1.84	172,799
Aug 30 2024	1.88	0.03	1.62%	1.85	1.92	1.80	232,146
Aug 29 2024	1.85	0.00	0.00%	1.86	1.8955	1.818	169,619
Aug 28 2024	1.85	-0.06	-3.14%	1.89	1.92	1.82	136,687
Aug 27 2024	1.91	0.00	0.00%	1.91	1.921	1.86	125,958
Aug 26 2024	1.91	0.01	0.53%	1.95	1.95	1.90	130,419
Aug 23 2024	1.90	0.04	2.15%	1.86	1.9499	1.85	277,714
Aug 22 2024	1.86	-0.04	-2.11%	1.89	1.9199	1.8409	128,834
Aug 21 2024	1.90	0.17	9.83%	1.76	1.93	1.75	289,480
Aug 20 2024	1.73	-0.05	-2.81%	1.76	1.80	1.63	493,267
Aug 19 2024	1.78	-0.14	-7.29%	1.96	1.96	1.75	462,191
Aug 16 2024	1.92	0.08	4.35%	1.84	1.96	1.84	374,864
Aug 15 2024	1.84	0.11	6.36%	1.76	1.89	1.74	378,399
Aug 14 2024	1.73	0.10	6.13%	1.66	1.80	1.65	603,535
Aug 13 2024	1.63	0.15	10.14%	1.50	1.64	1.48	290,548
Aug 12 2024	1.48	-0.01	-0.67%	1.50	1.53	1.4714	264,192
Aug 09 2024	1.49	-0.03	-1.97%	1.52	1.535	1.445	325,209
Aug 08 2024	1.52	0.03	2.36%	1.47	1.55	1.47	290,511
Aug 07 2024	1.485	-0.17	-10.00%	1.69	1.73	1.47	727,737
Aug 06 2024	1.65	-0.08	-4.62%	1.75	1.75	1.60	402,034
Aug 05 2024	1.73	-0.09	-4.95%	1.77	1.77	1.63	616,413
Aug 02 2024	1.82	0.02	0.83%	1.80	1.84	1.80	521,004
Aug 01 2024	1.805	-0.25	-11.95%	2.05	2.08	1.80	854,465
Jul 31 2024	2.05	-0.69	-25.18%	2.32	2.52	1.80	3,131,713
Jul 30 2024	2.74	-0.01	-0.36%	2.78	2.7991	2.705	350,477
Jul 29 2024	2.75	-0.02	-0.72%	2.80	2.83	2.72	223,686
Jul 26 2024	2.77	0.05	1.84%	2.75	2.805	2.675	290,996
Jul 25 2024	2.72	0.05	1.87%	2.69	2.84	2.6302	322,031
Jul 24 2024	2.67	0.00	0.00%	2.66	2.776	2.625	433,165
Jul 23 2024	2.67	0.04	1.52%	2.61	2.69	2.59	234,370
Jul 22 2024	2.63	0.02	0.77%	2.62	2.6655	2.54	223,238
Jul 19 2024	2.61	-0.06	-2.25%	2.70	2.72	2.575	117,976
Jul 18 2024	2.67	-0.18	-6.32%	2.83	2.8993	2.65	237,081
Jul 17 2024	2.85	0.01	0.35%	2.81	2.8999	2.775	240,695
Jul 16 2024	2.84	0.10	3.65%	2.74	2.855	2.71	619,461
Jul 15 2024	2.74	-0.04	-1.44%	2.79	2.835	2.72	302,053
Jul 12 2024	2.78	0.05	1.83%	2.77	2.845	2.7312	216,960
Jul 11 2024	2.73	0.24	9.42%	2.51	2.73	2.505	484,760
Jul 10 2024	2.495	0.00	0.20%	2.49	2.52	2.46	190,546
Jul 09 2024	2.49	-0.08	-3.11%	2.55	2.55	2.49	219,512
Jul 08 2024	2.57	0.07	2.80%	2.50	2.62	2.49	323,021
Jul 05 2024	2.50	0.00	0.00%	2.50	2.55	2.415	353,995
Jul 03 2024	2.50	0.10	4.17%	2.42	2.50	2.41	189,406
Jul 02 2024	2.40	-0.39	-13.98%	2.79	2.79	2.2632	1,331,024
Jul 01 2024	2.79	-0.31	-10.00%	2.96	3.00	2.77	784,643
Jun 28 2024	3.10	0.00	0.00%	3.10	3.10	3.10	0
Jun 27 2024	3.10	0.03	0.98%	3.08	3.17	3.00	400,465
Jun 26 2024	3.07	-0.03	-0.97%	3.09	3.18	3.0543	261,198
Jun 25 2024	3.10	-0.05	-1.59%	3.14	3.16	3.04	222,733
Jun 24 2024	3.15	0.05	1.61%	3.08	3.19	3.0513	231,532

Big 5 Sporting Goods

Amundi US Corporate Bond...

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