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)

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 0.9100 0.9800 0.9100 0.9492 158,759 +0.05(+5.09%)
Apr 30, 2025 0.8601 0.9150 0.8500 0.9032 151,725 +0.04(+4.36%)
Apr 29, 2025 0.9000 0.9097 0.8300 0.8655 331,632 -0.04(-4.73%)
Apr 28, 2025 0.9100 0.9464 0.8900 0.9085 209,225 +0.01(+0.82%)
Apr 25, 2025 0.8600 0.9065 0.8600 0.9011 164,409 +0.05(+5.55%)
Apr 24, 2025 0.8600 0.8650 0.8198 0.8537 145,395 +0.01(+1.63%)
Apr 23, 2025 0.8400 0.8597 0.8322 0.8400 154,694 +0.02(+2.03%)
Apr 22, 2025 0.8360 0.8594 0.8179 0.8233 134,823 +0.00(+0.39%)
Apr 21, 2025 0.8600 0.8600 0.8100 0.8201 121,328 -0.04(-4.75%)
Apr 17, 2025 0.8600 0.8799 0.8300 0.8610 246,557 +0.05(+6.20%)
Apr 16, 2025 0.8400 0.8666 0.8100 0.8107 138,283 -0.02(-1.97%)
Apr 15, 2025 0.8220 0.8460 0.8210 0.8270 87,311 -0.01(-1.31%)
Apr 14, 2025 0.8505 0.8505 0.8200 0.8380 151,059 -0.01(-0.78%)
Apr 11, 2025 0.8700 0.8990 0.8235 0.8446 89,510 -0.00(-0.52%)
Apr 10, 2025 0.9000 0.9000 0.8250 0.8490 99,877 -0.04(-4.50%)
Apr 09, 2025 0.8400 0.9098 0.8200 0.8890 312,014 +0.05(+6.29%)
Apr 08, 2025 0.8712 0.9191 0.8300 0.8364 187,441 +0.02(+1.99%)
Apr 07, 2025 0.8790 0.8799 0.8000 0.8201 271,405 -0.07(-7.85%)
Apr 04, 2025 0.9571 0.9571 0.8700 0.8900 172,110 -0.06(-6.32%)
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%)
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.