Big 5 Sport Goods (BG3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1736458020 | 1.75 | -0.05 | -2.78 | 1.75 | 1.75 | 1.75 | 1500 |
| 1736371620 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1736285220 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1736198820 | 1.8 | 0.14 | 8.43 | 1.8 | 1.8 | 1.8 | 9 |
| 1735939620 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1735853220 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1735594020 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1735334820 | 1.66 | -0.03 | -1.78 | 1.66 | 1.66 | 1.66 | 950 |
| 1734989220 | 1.69 | -0.02 | -1.17 | 1.69 | 1.69 | 1.69 | 590 |
| 1734730020 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1734643620 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1734557220 | 1.71 | -0.41 | -19.34 | 2.24 | 2.2799999 | 1.71 | 2689 |
| 1734470820 | 2.12 | 0.55 | 35.03 | 1.93 | 2.12 | 1.91 | 3600 |
| 1734384420 | 1.57 | -0.04 | -2.48 | 1.55 | 1.57 | 1.55 | 5938 |
| 1734125220 | 1.61 | -0.04 | -2.42 | 1.61 | 1.61 | 1.61 | 850 |
| 1734038820 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1733952420 | 1.65 | -0.05 | -2.94 | 1.69 | 1.69 | 1.65 | 1642 |
| 1733866020 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733779620 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733520420 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733434020 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733347620 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733261220 | 1.7 | 0.07 | 4.29 | 1.66 | 1.7 | 1.66 | 454 |
| 1733174820 | 1.6299999 | 0.07 | 4.49 | 1.66 | 1.66 | 1.6299999 | 383 |
| 1732915620 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1732829220 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1732742820 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1732656420 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1732570020 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1732310820 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1732224420 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1732138020 | 1.56 | -0.03 | -1.89 | 1.56 | 1.56 | 1.56 | 670 |
| 1732051560 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1731965160 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1731705960 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1731619560 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1731533160 | 1.59 | -0.1 | -5.92 | 1.59 | 1.59 | 1.59 | 10 |
| 1731446820 | 1.69 | 0.09 | 5.62 | 1.71 | 1.74 | 1.69 | 10661 |
| 1731360420 | 1.6 | -0.07 | -4.19 | 1.6 | 1.6 | 1.6 | 2792 |
| 1731101220 | 1.67 | -0.1 | -5.65 | 1.67 | 1.67 | 1.67 | 10 |
| 1731014760 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1730928360 | 1.77 | 0.23 | 14.94 | 1.77 | 1.77 | 1.77 | 1000 |
| 1730841960 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1730755560 | 1.54 | 0.01 | 0.65 | 1.54 | 1.54 | 1.54 | 320 |
| 1730496360 | 1.53 | 0.02 | 1.32 | 1.53 | 1.53 | 1.53 | 320 |
| 1730409960 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.51 | 100 |
| 1730323560 | 1.5 | -0.22 | -12.79 | 1.5 | 1.5 | 1.5 | 200 |
| 1730233620 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1730147220 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1729888020 | 1.72 | -0.25 | -12.69 | 1.72 | 1.72 | 1.72 | 1060 |
| 1729801560 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1729715160 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1729628760 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1729542360 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1729283160 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1729196760 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1729110360 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1729023960 | 1.97 | 0.11 | 5.91 | 1.97 | 1.97 | 1.97 | 1439 |
| 1728937620 | 1.86 | 0.01 | 0.54 | 1.86 | 1.86 | 1.86 | 700 |
| 1728630000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
