Big 5 Sporting Goods Corporation (BGFV)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -12.2950819672 | 1.22 | 1.245 | 1.03 | 201572 | 1.0960176 | CS |
| 4 | -0.47 | -30.5194805195 | 1.54 | 1.55 | 1.03 | 167774 | 1.29589254 | CS |
| 12 | -0.6 | -35.9281437126 | 1.67 | 2.45 | 1.03 | 268917 | 1.73011956 | CS |
| 26 | -0.92 | -46.2311557789 | 1.99 | 2.45 | 1.03 | 245724 | 1.80718479 | CS |
| 52 | -3.24 | -75.1740139211 | 4.31 | 4.35 | 1.03 | 315784 | 2.49212242 | CS |
| 156 | -15.29 | -93.4596577017 | 16.36 | 19.6 | 1.03 | 379177 | 8.63175345 | CS |
| 260 | -1.16 | -52.0179372197 | 2.23 | 47.65 | 0.65 | 798957 | 14.66534871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 1.07 | 0 | 0.00 | 1.08 | 1.1298999 | 1.06 | 125161 |
| 1741131300 | 1.07 | 0.03 | 2.88 | 1.0761 | 1.09 | 1.0301 | 195559 |
| 1741044900 | 1.04 | -0.1 | -8.77 | 1.1657 | 1.1793 | 1.03 | 274129 |
| 1740785700 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.17 | 1.12 | 200327 |
| 1740699300 | 1.18 | -0.02 | -1.67 | 1.22 | 1.245 | 1.18 | 179627 |
| 1740612900 | 1.2 | -0.17 | -12.41 | 1.3602 | 1.3798999 | 1.18 | 534653 |
| 1740526500 | 1.37 | -0.07 | -4.53 | 1.4504999 | 1.46 | 1.37 | 183793 |
| 1740440100 | 1.435 | -0.03 | -1.71 | 1.46 | 1.465 | 1.43 | 81977 |
| 1740180900 | 1.46 | -0.05 | -3.31 | 1.52 | 1.52 | 1.455 | 136933 |
| 1740094500 | 1.51 | 0.02 | 1.34 | 1.48 | 1.51 | 1.47 | 96174 |
| 1740008100 | 1.49 | 0.06 | 4.20 | 1.41 | 1.5 | 1.4049 | 89345 |
| 1739921700 | 1.43 | -0.01 | -0.69 | 1.43 | 1.4765 | 1.42 | 128869 |
| 1739576100 | 1.44 | -0.02 | -1.37 | 1.48 | 1.499 | 1.42 | 91757 |
| 1739489700 | 1.46 | 0.02 | 1.39 | 1.49 | 1.4925 | 1.45 | 77393 |
| 1739403300 | 1.44 | 0.02 | 1.41 | 1.43 | 1.47 | 1.42 | 73875 |
| 1739316900 | 1.42 | -0.01 | -0.70 | 1.41 | 1.4499 | 1.385 | 135991 |
| 1739230500 | 1.43 | -0.05 | -3.38 | 1.51 | 1.53 | 1.42 | 188861 |
| 1738971300 | 1.48 | -0.05 | -3.27 | 1.49 | 1.53 | 1.46 | 189426 |
| 1738884900 | 1.53 | 0 | 0.00 | 1.54 | 1.55 | 1.5149999 | 135179 |
| 1738798500 | 1.53 | 0 | 0.00 | 1.51 | 1.57 | 1.5 | 105203 |
| 1738712100 | 1.53 | 0.02 | 1.32 | 1.49 | 1.54 | 1.48 | 132806 |
| 1738625700 | 1.51 | -0.02 | -1.31 | 1.4907 | 1.53 | 1.46 | 150901 |
| 1738366500 | 1.53 | -0.08 | -4.97 | 1.6 | 1.6168 | 1.52 | 248531 |
| 1738280100 | 1.61 | 0 | 0.00 | 1.61 | 1.645 | 1.59 | 78750 |
| 1738193700 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.65 | 1.59 | 124981 |
| 1738107300 | 1.65 | 0.02 | 1.23 | 1.66 | 1.66 | 1.6 | 180052 |
| 1738020900 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.665 | 1.6299999 | 88778 |
| 1737761700 | 1.65 | 0 | 0.00 | 1.65 | 1.69 | 1.6299999 | 127158 |
| 1737675300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737588900 | 1.65 | -0.05 | -2.94 | 1.69 | 1.7 | 1.65 | 135635 |
| 1737502500 | 1.7 | 0.02 | 1.19 | 1.719 | 1.7348 | 1.66 | 171331 |
| 1737156900 | 1.68 | 0.01 | 0.60 | 1.66 | 1.7 | 1.645 | 124283 |
| 1737070500 | 1.67 | -0.01 | -0.60 | 1.67 | 1.69 | 1.625 | 120705 |
| 1736984100 | 1.68 | -0.03 | -1.75 | 1.74 | 1.74 | 1.65 | 227958 |
| 1736897700 | 1.71 | -0.06 | -3.39 | 1.77 | 1.78 | 1.69 | 144699 |
| 1736811300 | 1.77 | -0.04 | -2.21 | 1.8 | 1.8 | 1.69 | 188527 |
| 1736552100 | 1.81 | 0.02 | 1.12 | 1.775 | 1.84 | 1.7302 | 144589 |
| 1736379300 | 1.79 | -0.06 | -3.24 | 1.85 | 1.85 | 1.755 | 142979 |
| 1736292900 | 1.85 | -0.01 | -0.54 | 1.8871 | 1.949 | 1.825 | 200547 |
| 1736206500 | 1.86 | 0.03 | 1.64 | 1.85 | 1.9199 | 1.82 | 226098 |
| 1735947300 | 1.83 | 0.04 | 2.23 | 1.83 | 1.84 | 1.77 | 116531 |
| 1735860900 | 1.79 | 0 | 0.00 | 1.82 | 1.89 | 1.75 | 120959 |
| 1735688100 | 1.79 | 0.05 | 2.87 | 1.76 | 1.87 | 1.7461 | 385898 |
| 1735601700 | 1.74 | -0.04 | -2.25 | 1.76 | 1.78 | 1.685 | 243373 |
| 1735342500 | 1.78 | -0.01 | -0.56 | 1.7452 | 1.83 | 1.73 | 180271 |
| 1735256100 | 1.79 | 0.1 | 5.92 | 1.7 | 1.8 | 1.694 | 264732 |
| 1735077840 | 1.69 | 0 | 0.00 | 1.7 | 1.7398 | 1.65 | 247616 |
| 1734996900 | 1.69 | -0.08 | -4.52 | 1.78 | 1.78 | 1.68 | 185468 |
| 1734737700 | 1.77 | 0.06 | 3.51 | 1.69 | 1.8686 | 1.66 | 494011 |
| 1734651300 | 1.71 | -0.02 | -1.16 | 1.775 | 1.79 | 1.66 | 406858 |
| 1734564900 | 1.73 | -0.6 | -25.75 | 2.2556 | 2.45 | 1.7001 | 1649479 |
| 1734478500 | 2.33 | 0.49 | 26.63 | 1.81 | 2.45 | 1.81 | 2322179 |
| 1734392100 | 1.84 | 0.23 | 14.29 | 1.645 | 1.8799 | 1.6399999 | 1090790 |
| 1734132900 | 1.61 | -0.06 | -3.59 | 1.6889 | 1.6889 | 1.61 | 193193 |
| 1734046500 | 1.67 | -0.02 | -1.18 | 1.71 | 1.74 | 1.67 | 155845 |
| 1733960100 | 1.69 | -0.07 | -3.98 | 1.76 | 1.7888 | 1.69 | 183653 |
| 1733873700 | 1.76 | 0.02 | 1.15 | 1.7415 | 1.795 | 1.71 | 161648 |
| 1733787300 | 1.74 | 0.08 | 4.82 | 1.6825 | 1.8 | 1.68 | 305898 |
| 1733528100 | 1.66 | 0 | 0.00 | 1.67 | 1.7299 | 1.65 | 166981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
