Big 5 Sporting Goods Corp... (BGFV)
1.67
-0.04 (-2.34%)
At close: Jan 15, 2025, 10:40 AM
BGFV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.77 | 1.78 | 1.69 | 1.71 | -0.06 | -3.39% | 113,129 |
| Jan 13, 2025 | 1.80 | 1.80 | 1.69 | 1.77 | -0.04 | -2.21% | 188,527 |
| Jan 10, 2025 | 1.79 | 1.84 | 1.73 | 1.81 | 0.02 | 1.12% | 155,315 |
| Jan 8, 2025 | 1.87 | 1.87 | 1.76 | 1.79 | -0.06 | -3.24% | 147,513 |
| Jan 7, 2025 | 1.86 | 1.95 | 1.83 | 1.85 | -0.01 | -0.54% | 208,982 |
| Jan 6, 2025 | 1.85 | 1.92 | 1.82 | 1.86 | 0.03 | 1.64% | 227,100 |
| Jan 3, 2025 | 1.79 | 1.84 | 1.77 | 1.83 | 0.04 | 2.23% | 118,918 |
| Jan 2, 2025 | 1.83 | 1.89 | 1.75 | 1.79 | 0.00 | 0.00% | 130,247 |
| Dec 31, 2024 | 1.76 | 1.87 | 1.75 | 1.79 | 0.05 | 2.87% | 385,900 |
| Dec 30, 2024 | 1.76 | 1.78 | 1.69 | 1.74 | -0.04 | -2.25% | 245,117 |
| Dec 27, 2024 | 1.75 | 1.83 | 1.73 | 1.78 | -0.01 | -0.56% | 182,992 |
| Dec 26, 2024 | 1.70 | 1.80 | 1.69 | 1.79 | 0.10 | 5.92% | 264,928 |
| Dec 24, 2024 | 1.70 | 1.74 | 1.65 | 1.69 | 0.00 | 0.00% | 247,616 |
| Dec 23, 2024 | 1.75 | 1.78 | 1.68 | 1.69 | -0.08 | -4.52% | 191,030 |
| Dec 20, 2024 | 1.68 | 1.87 | 1.66 | 1.77 | 0.06 | 3.51% | 500,000 |
| Dec 19, 2024 | 1.75 | 1.79 | 1.66 | 1.71 | -0.02 | -1.16% | 415,517 |
| Dec 18, 2024 | 2.26 | 2.45 | 1.70 | 1.73 | -0.60 | -25.75% | 1,724,100 |
| Dec 17, 2024 | 1.81 | 2.45 | 1.81 | 2.33 | 0.49 | 26.63% | 2,325,947 |
| Dec 16, 2024 | 1.62 | 1.88 | 1.62 | 1.84 | 0.23 | 14.29% | 1,097,100 |
| Dec 13, 2024 | 1.67 | 1.69 | 1.61 | 1.61 | -0.06 | -3.59% | 195,014 |
| Dec 12, 2024 | 1.67 | 1.74 | 1.67 | 1.67 | -0.02 | -1.18% | 170,300 |
| Dec 11, 2024 | 1.75 | 1.79 | 1.69 | 1.69 | -0.07 | -3.98% | 198,716 |
| Dec 10, 2024 | 1.71 | 1.80 | 1.71 | 1.76 | 0.02 | 1.15% | 170,892 |
| Dec 9, 2024 | 1.67 | 1.80 | 1.67 | 1.74 | 0.08 | 4.82% | 311,217 |
| Dec 6, 2024 | 1.67 | 1.73 | 1.65 | 1.66 | 0.00 | 0.00% | 167,700 |
| Dec 5, 2024 | 1.70 | 1.73 | 1.65 | 1.66 | -0.04 | -2.35% | 202,277 |
| Dec 4, 2024 | 1.78 | 1.79 | 1.70 | 1.70 | -0.09 | -5.03% | 282,128 |
| Dec 3, 2024 | 1.76 | 1.79 | 1.71 | 1.79 | 0.02 | 1.13% | 169,001 |
| Dec 2, 2024 | 1.74 | 1.79 | 1.72 | 1.77 | 0.00 | 0.00% | 245,081 |
| Nov 29, 2024 | 1.70 | 1.80 | 1.70 | 1.77 | 0.07 | 4.12% | 229,248 |
| Nov 27, 2024 | 1.70 | 1.72 | 1.67 | 1.70 | 0.04 | 2.41% | 114,800 |
| Nov 26, 2024 | 1.75 | 1.77 | 1.64 | 1.66 | -0.09 | -5.14% | 193,400 |
| Nov 25, 2024 | 1.72 | 1.85 | 1.69 | 1.75 | 0.04 | 2.34% | 180,444 |
| Nov 22, 2024 | 1.66 | 1.73 | 1.66 | 1.71 | 0.07 | 4.27% | 137,690 |
| Nov 21, 2024 | 1.61 | 1.66 | 1.60 | 1.64 | 0.01 | 0.61% | 80,500 |
| Nov 20, 2024 | 1.63 | 1.65 | 1.55 | 1.63 | 0.01 | 0.62% | 263,419 |
| Nov 19, 2024 | 1.74 | 1.75 | 1.62 | 1.62 | -0.15 | -8.47% | 380,005 |
| Nov 18, 2024 | 1.74 | 1.78 | 1.65 | 1.77 | 0.05 | 2.91% | 329,500 |
| Nov 15, 2024 | 1.78 | 1.79 | 1.72 | 1.72 | -0.05 | -2.82% | 383,297 |
| Nov 14, 2024 | 1.78 | 1.84 | 1.76 | 1.77 | -0.01 | -0.56% | 185,400 |
| Nov 13, 2024 | 1.74 | 1.80 | 1.70 | 1.78 | -0.02 | -1.11% | 408,355 |
| Nov 12, 2024 | 1.76 | 1.83 | 1.71 | 1.80 | 0.07 | 4.05% | 407,545 |
| Nov 11, 2024 | 1.75 | 1.77 | 1.69 | 1.73 | 0.02 | 1.17% | 293,606 |
| Nov 8, 2024 | 1.78 | 1.80 | 1.68 | 1.71 | -0.07 | -3.93% | 219,445 |
| Nov 7, 2024 | 1.87 | 1.87 | 1.78 | 1.78 | -0.08 | -4.30% | 161,300 |
| Nov 6, 2024 | 1.90 | 1.93 | 1.78 | 1.86 | 0.06 | 3.33% | 240,327 |
| Nov 5, 2024 | 1.82 | 1.84 | 1.73 | 1.80 | 0.04 | 2.27% | 145,598 |
| Nov 4, 2024 | 1.69 | 1.88 | 1.68 | 1.76 | 0.06 | 3.53% | 191,500 |
| Nov 1, 2024 | 1.68 | 1.75 | 1.64 | 1.70 | 0.07 | 4.29% | 161,275 |
| Oct 31, 2024 | 1.64 | 1.67 | 1.61 | 1.63 | -0.04 | -2.40% | 219,227 |