Big 5 Sporting Goods Corp... (BGFV)
0.97
0.00 (0.00%)
At close: Mar 31, 2025, 12:15 PM
Big 5 Sporting Goods Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | -0.04 | -3.96% | 72,133 |
| Mar 27, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 0.01 | 1.00% | 73,377 |
| Mar 26, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.00 | 0.00% | 58,400 |
| Mar 25, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 0.01 | 1.01% | 120,726 |
| Mar 24, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.00 | 0.00% | 209,215 |
| Mar 21, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.02 | 2.06% | 144,320 |
| Mar 20, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | -0.01 | -1.02% | 82,547 |
| Mar 19, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.02 | 2.08% | 53,200 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | -0.03 | -3.03% | 104,059 |
| Mar 17, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.00 | 0.00% | 122,208 |
| Mar 14, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.05 | 5.32% | 130,721 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | -0.04 | -4.08% | 180,900 |
| Mar 12, 2025 | 1.00 | 1.05 | 0.95 | 0.98 | 0.00 | 0.00% | 150,834 |
| Mar 11, 2025 | 1.03 | 1.05 | 0.95 | 0.98 | -0.05 | -4.85% | 360,172 |
| Mar 10, 2025 | 1.07 | 1.10 | 1.02 | 1.03 | -0.02 | -1.90% | 210,800 |
| Mar 7, 2025 | 1.10 | 1.11 | 1.02 | 1.05 | -0.03 | -2.78% | 171,100 |
| Mar 6, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 0.01 | 0.93% | 124,646 |
| Mar 5, 2025 | 1.08 | 1.13 | 1.06 | 1.07 | 0.00 | 0.00% | 125,768 |
| Mar 4, 2025 | 1.04 | 1.09 | 1.03 | 1.07 | 0.03 | 2.88% | 208,706 |
| Mar 3, 2025 | 1.15 | 1.18 | 1.03 | 1.04 | -0.10 | -8.77% | 281,999 |
| Feb 28, 2025 | 1.20 | 1.20 | 1.12 | 1.14 | -0.04 | -3.39% | 213,046 |
| Feb 27, 2025 | 1.22 | 1.25 | 1.18 | 1.18 | -0.02 | -1.67% | 179,714 |
| Feb 26, 2025 | 1.38 | 1.38 | 1.18 | 1.20 | -0.17 | -12.41% | 538,604 |
| Feb 25, 2025 | 1.45 | 1.46 | 1.37 | 1.37 | -0.07 | -4.86% | 188,117 |
| Feb 24, 2025 | 1.47 | 1.48 | 1.43 | 1.44 | -0.02 | -1.37% | 86,231 |
| Feb 21, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | -0.05 | -3.31% | 137,200 |
| Feb 20, 2025 | 1.49 | 1.51 | 1.47 | 1.51 | 0.02 | 1.34% | 101,388 |
| Feb 19, 2025 | 1.41 | 1.50 | 1.40 | 1.49 | 0.06 | 4.20% | 89,629 |
| Feb 18, 2025 | 1.44 | 1.48 | 1.41 | 1.43 | -0.01 | -0.69% | 144,317 |
| Feb 14, 2025 | 1.48 | 1.50 | 1.42 | 1.44 | -0.02 | -1.37% | 93,467 |
| Feb 13, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 0.02 | 1.39% | 77,600 |
| Feb 12, 2025 | 1.41 | 1.47 | 1.41 | 1.44 | 0.02 | 1.41% | 76,022 |
| Feb 11, 2025 | 1.41 | 1.45 | 1.39 | 1.42 | -0.01 | -0.70% | 136,049 |
| Feb 10, 2025 | 1.51 | 1.53 | 1.42 | 1.43 | -0.05 | -3.38% | 189,700 |
| Feb 7, 2025 | 1.52 | 1.53 | 1.46 | 1.48 | -0.05 | -3.27% | 197,405 |
| Feb 6, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 0.00 | 0.00% | 135,391 |
| Feb 5, 2025 | 1.51 | 1.57 | 1.51 | 1.53 | 0.00 | 0.00% | 105,748 |
| Feb 4, 2025 | 1.49 | 1.54 | 1.48 | 1.53 | 0.02 | 1.32% | 133,059 |
| Feb 3, 2025 | 1.52 | 1.53 | 1.46 | 1.51 | -0.02 | -1.31% | 201,823 |
| Jan 31, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | -0.08 | -4.97% | 248,534 |
| Jan 30, 2025 | 1.61 | 1.64 | 1.59 | 1.61 | 0.00 | 0.00% | 78,900 |
| Jan 29, 2025 | 1.63 | 1.65 | 1.59 | 1.61 | -0.04 | -2.42% | 124,982 |
| Jan 28, 2025 | 1.66 | 1.66 | 1.60 | 1.65 | 0.02 | 1.23% | 180,207 |
| Jan 27, 2025 | 1.63 | 1.67 | 1.63 | 1.63 | -0.02 | -1.21% | 90,721 |
| Jan 24, 2025 | 1.65 | 1.69 | 1.63 | 1.65 | 0.01 | 0.61% | 127,473 |
| Jan 23, 2025 | 1.64 | 1.69 | 1.64 | 1.64 | -0.01 | -0.61% | 129,400 |
| Jan 22, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | -0.05 | -2.94% | 141,132 |
| Jan 21, 2025 | 1.69 | 1.73 | 1.66 | 1.70 | 0.02 | 1.19% | 187,500 |
| Jan 17, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 0.01 | 0.60% | 124,300 |
| Jan 16, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | -0.01 | -0.60% | 120,707 |