Big 5 Sporting Goods Corporation (BGFV) Historical Stock Data
1.79 ↑0.02 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGFV is down -0.27% a day on average. There have been 16 days where Big 5 Sporting Goods Corporation closed green and 14 days where BGFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.71 | 1.79 | 168.95K |
| 2024-12-02 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.72 | 1.79 | 245.08K |
| 2024-11-29 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.70 | 1.80 | 229.25K |
| 2024-11-27 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.67 | 1.72 | 114.76K |
| 2024-11-26 | 1.75 | 1.66 | ↓$0.09 (-5.14%) | 1.64 | 1.77 | 193.37K |
| 2024-11-25 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.69 | 1.85 | 180.44K |
| 2024-11-22 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.66 | 1.73 | 137.57K |
| 2024-11-21 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.60 | 1.66 | 80.45K |
| 2024-11-20 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.55 | 1.65 | 263.38K |
| 2024-11-19 | 1.74 | 1.62 | ↓$0.12 (-6.90%) | 1.62 | 1.75 | 379.88K |
| 2024-11-18 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.65 | 1.78 | 324.49K |
| 2024-11-15 | 1.78 | 1.72 | ↓$0.06 (-3.37%) | 1.72 | 1.79 | 383.21K |
| 2024-11-14 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.76 | 1.84 | 185.06K |
| 2024-11-13 | 1.74 | 1.78 | ↑$0.04 (2.30%) | 1.70 | 1.80 | 408.30K |
| 2024-11-12 | 1.76 | 1.80 | ↑$0.04 (2.27%) | 1.71 | 1.83 | 407.49K |
| 2024-11-11 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.69 | 1.77 | 293.60K |
| 2024-11-08 | 1.78 | 1.71 | ↓$0.07 (-3.93%) | 1.68 | 1.80 | 219.39K |
| 2024-11-07 | 1.87 | 1.78 | ↓$0.09 (-4.81%) | 1.78 | 1.87 | 161.28K |
| 2024-11-06 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.78 | 1.93 | 240.32K |
| 2024-11-05 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.73 | 1.84 | 145.58K |
| 2024-11-04 | 1.69 | 1.76 | ↑$0.07 (4.14%) | 1.68 | 1.88 | 191.45K |
| 2024-11-01 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.64 | 1.75 | 161.21K |
| 2024-10-31 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.61 | 1.67 | 219.23K |
| 2024-10-30 | 1.58 | 1.67 | ↑$0.09 (5.38%) | 1.57 | 1.78 | 755.82K |
| 2024-10-29 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.85 | 1.95 | 246.16K |
| 2024-10-28 | 1.86 | 1.95 | ↑$0.09 (4.84%) | 1.86 | 2.00 | 195.50K |
| 2024-10-25 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.83 | 1.92 | 161.89K |
| 2024-10-24 | 1.93 | 1.87 | ↓$0.06 (-3.11%) | 1.84 | 1.96 | 170.07K |
| 2024-10-23 | 2.05 | 1.90 | ↓$0.15 (-7.32%) | 1.88 | 2.09 | 406.63K |
| 2024-10-22 | 2.08 | 2.08 | ↑$0.00 (0.00%) | 2.05 | 2.13 | 105.33K |
Create an account or log in to view more rows.
$BGFV green shoots
$BGFV day trade is ok to buy here but sell later
$BGFV one of the poorest performed stocks for a big name.
$BGFV buy the fear
$BGFV Sleep well my bulls
sleep well
$BGFV what’s next bulls
$BGFV i need more
$BGFV we going up from here
$BGFV we need to get moving
$BGFV FYI - leaning bullish