Big 5 Sporting Goods Corporation (BGFV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -6.81003584229 | 2.79 | 2.8999 | 2.54 | 300904 | 2.77731243 | CS |
| 4 | -0.48 | -15.5844155844 | 3.08 | 3.19 | 2.2632 | 555539 | 2.79787795 | CS |
| 12 | -0.9 | -25.7142857143 | 3.5 | 4.1 | 2.2632 | 364127 | 3.07678402 | CS |
| 26 | -2.2 | -45.8333333333 | 4.8 | 5.63 | 2.2632 | 379526 | 3.6398056 | CS |
| 52 | -6.5 | -71.4285714286 | 9.1 | 9.7363 | 2.2632 | 327135 | 4.8817105 | CS |
| 156 | -21.52 | -89.2205638474 | 24.12 | 47.65 | 2.2632 | 676463 | 18.68547634 | CS |
| 260 | 0.72 | 38.2978723404 | 1.88 | 47.65 | 0.65 | 799985 | 14.63782289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.61 | -0.06 | -2.25 | 2.7 | 2.72 | 2.575 | 117976 |
| 1721342100 | 2.67 | -0.18 | -6.32 | 2.83 | 2.8993 | 2.65 | 237081 |
| 1721255700 | 2.85 | 0.01 | 0.35 | 2.81 | 2.8999 | 2.775 | 240695 |
| 1721169300 | 2.84 | 0.1 | 3.65 | 2.74 | 2.855 | 2.71 | 619461 |
| 1721082900 | 2.74 | -0.04 | -1.44 | 2.79 | 2.835 | 2.72 | 302053 |
| 1720823700 | 2.7799999 | 0.05 | 1.83 | 2.77 | 2.845 | 2.7312 | 216960 |
| 1720737300 | 2.73 | 0.24 | 9.42 | 2.5099999 | 2.73 | 2.505 | 484760 |
| 1720650900 | 2.495 | 0 | 0.20 | 2.49 | 2.52 | 2.46 | 190546 |
| 1720564500 | 2.49 | -0.08 | -3.11 | 2.55 | 2.55 | 2.49 | 219512 |
| 1720478100 | 2.57 | 0.07 | 2.80 | 2.5 | 2.62 | 2.49 | 323021 |
| 1720218900 | 2.5 | 0 | 0.00 | 2.5 | 2.55 | 2.415 | 353995 |
| 1720040640 | 2.5 | 0.1 | 4.17 | 2.42 | 2.5 | 2.41 | 189406 |
| 1719959700 | 2.4 | -0.39 | -13.98 | 2.79 | 2.79 | 2.2632 | 1331024 |
| 1719873300 | 2.79 | -0.31 | -10.00 | 2.96 | 3 | 2.77 | 784643 |
| 1719614100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1719527700 | 3.1 | 0.03 | 0.98 | 3.08 | 3.17 | 3 | 400465 |
| 1719441300 | 3.07 | -0.03 | -0.97 | 3.09 | 3.18 | 3.0543 | 261198 |
| 1719354900 | 3.1 | -0.05 | -1.59 | 3.14 | 3.16 | 3.04 | 222733 |
| 1719268500 | 3.15 | 0.05 | 1.61 | 3.08 | 3.19 | 3.0513 | 231532 |
| 1719009300 | 3.1 | 0.07 | 2.31 | 3.0299999 | 3.115 | 3 | 320456 |
| 1718922900 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.11 | 3.0099999 | 276270 |
| 1718750100 | 3.04 | 0 | 0.00 | 3.04 | 3.12 | 3.015 | 188162 |
| 1718663700 | 3.04 | -0.02 | -0.65 | 3.0099999 | 3.0599 | 3 | 268612 |
| 1718404500 | 3.06 | -0.04 | -1.13 | 3.1 | 3.12 | 3.02 | 235907 |
| 1718318100 | 3.095 | -0.01 | -0.16 | 3.08 | 3.115 | 3.06 | 180071 |
| 1718231700 | 3.1 | -0.04 | -1.27 | 3.2 | 3.23 | 3.09 | 298312 |
| 1718145300 | 3.14 | -0.12 | -3.68 | 3.24 | 3.2599999 | 3.11 | 187489 |
| 1718058900 | 3.2599999 | -0.01 | -0.31 | 3.24 | 3.295 | 3.17 | 199131 |
| 1717799700 | 3.27 | -0.03 | -0.91 | 3.2 | 3.315 | 3.1719 | 193090 |
| 1717713300 | 3.3 | 0.07 | 2.17 | 3.21 | 3.3 | 3.13 | 214080 |
| 1717626900 | 3.23 | -0.04 | -1.22 | 3.2799999 | 3.34 | 3.19 | 269571 |
| 1717540500 | 3.27 | -0.27 | -7.63 | 3.51 | 3.53 | 3.2599999 | 273937 |
| 1717454100 | 3.54 | 0.07 | 2.02 | 3.5 | 3.55 | 3.32 | 328363 |
| 1717194900 | 3.47 | 0 | 0.00 | 3.45 | 3.565 | 3.4 | 332206 |
| 1717108500 | 3.47 | 0.21 | 6.44 | 3.32 | 3.525 | 3.2799999 | 474142 |
| 1717022100 | 3.2599999 | -0.03 | -0.91 | 3.31 | 3.315 | 3.16 | 320812 |
| 1716935700 | 3.29 | 0.07 | 2.17 | 3.24 | 3.33 | 3.215 | 101958 |
| 1716590100 | 3.22 | -0.02 | -0.62 | 3.24 | 3.2599999 | 3.1349999 | 270918 |
| 1716503700 | 3.24 | 0.05 | 1.57 | 3.2 | 3.25 | 3.15 | 172501 |
| 1716417300 | 3.19 | -0.06 | -1.85 | 3.2599999 | 3.2599999 | 3.13 | 186964 |
| 1716330900 | 3.25 | -0.07 | -2.11 | 3.32 | 3.32 | 3.16 | 278191 |
| 1716244500 | 3.32 | 0 | 0.00 | 3.3 | 3.37 | 3.2599999 | 156324 |
| 1715985300 | 3.32 | -0.12 | -3.35 | 3.43 | 3.43 | 3.3 | 179167 |
| 1715898900 | 3.435 | -0.04 | -1.01 | 3.44 | 3.475 | 3.36 | 195311 |
| 1715812500 | 3.47 | -0.44 | -11.25 | 3.96 | 3.9898 | 3.4002 | 534798 |
| 1715726100 | 3.91 | 0.27 | 7.42 | 3.71 | 4.1 | 3.7 | 636163 |
| 1715639700 | 3.64 | 0.22 | 6.43 | 3.42 | 3.8 | 3.39 | 470944 |
| 1715380500 | 3.42 | 0.07 | 2.09 | 3.38 | 3.43 | 3.33 | 170253 |
| 1715294100 | 3.35 | 0.07 | 2.13 | 3.2599999 | 3.37 | 3.2599999 | 138194 |
| 1715207700 | 3.2799999 | -0.02 | -0.61 | 3.27 | 3.29 | 3.18 | 190815 |
| 1715121300 | 3.3 | -0.09 | -2.65 | 3.4 | 3.435 | 3.3 | 172424 |
| 1715034900 | 3.39 | -0.02 | -0.59 | 3.43 | 3.485 | 3.38 | 226765 |
| 1714775700 | 3.41 | 0.04 | 1.19 | 3.4 | 3.46 | 3.38 | 160318 |
| 1714689300 | 3.37 | -0.03 | -0.88 | 3.44 | 3.445 | 3.275 | 249207 |
| 1714602900 | 3.4 | -0.14 | -3.95 | 3.3 | 3.53 | 3.2 | 434503 |
| 1714516500 | 3.54 | -0.11 | -3.01 | 3.6 | 3.6 | 3.505 | 364675 |
| 1714430100 | 3.65 | 0.19 | 5.34 | 3.5 | 3.66 | 3.47 | 368005 |
| 1714170900 | 3.465 | 0.14 | 4.05 | 3.33 | 3.47 | 3.29 | 322170 |
| 1714084500 | 3.33 | 0 | 0.00 | 3.29 | 3.34 | 3.21 | 255308 |
| 1713998100 | 3.33 | 0 | 0.00 | 3.33 | 3.345 | 3.25 | 159196 |
| 1713911700 | 3.33 | 0.1 | 3.10 | 3.24 | 3.37 | 3.24 | 248112 |
| 1713825300 | 3.23 | 0.14 | 4.53 | 3.14 | 3.25 | 3 | 424045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
