-
5 DAY PERFORMANCE
-2.82% -
1 MONTH PERFORMANCE
-9.47% -
3 MONTH PERFORMANCE
-9.47% -
6 MONTH PERFORMANCE
-46.91% -
YEAR-TO-DATE PERFORMANCE
-72.87% -
1 YEAR PERFORMANCE
-69.40%
Big 5 Sporting Goods Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.66 | $1.71 (3.01%) | $1.73 | $1.66 | 137,019 | $37.62 M |
| 11/21/2024 | $1.61 | $1.64 (1.86%) | $1.66 | $1.60 | 80,500 | $36.08 M |
| 11/20/2024 | $1.63 | $1.63 (0%) | $1.65 | $1.55 | 263,419 | $35.86 M |
| 11/19/2024 | $1.74 | $1.62 (-6.9%) | $1.75 | $1.62 | 380,005 | $35.64 M |
| 11/18/2024 | $1.74 | $1.77 (1.72%) | $1.78 | $1.65 | 329,500 | $38.94 M |
| 11/15/2024 | $1.78 | $1.72 (-3.37%) | $1.79 | $1.72 | 383,297 | $37.84 M |
| 11/14/2024 | $1.78 | $1.77 (-0.56%) | $1.84 | $1.76 | 185,400 | $38.94 M |
| 11/13/2024 | $1.74 | $1.78 (2.3%) | $1.80 | $1.70 | 408,355 | $39.16 M |
| 11/12/2024 | $1.76 | $1.80 (2.27%) | $1.83 | $1.71 | 407,545 | $39.60 M |
| 11/11/2024 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.69 | 293,606 | $38.06 M |
| 11/08/2024 | $1.78 | $1.71 (-3.93%) | $1.80 | $1.68 | 219,445 | $37.62 M |
| 11/07/2024 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.78 | 161,300 | $39.16 M |
| 11/06/2024 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.78 | 240,327 | $40.92 M |
| 11/05/2024 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.73 | 145,598 | $39.60 M |
| 11/04/2024 | $1.69 | $1.76 (4.14%) | $1.88 | $1.68 | 191,500 | $38.72 M |
| 11/01/2024 | $1.68 | $1.70 (1.19%) | $1.75 | $1.64 | 161,275 | $37.40 M |
| 10/31/2024 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.61 | 219,227 | $35.86 M |
| 10/30/2024 | $1.58 | $1.67 (5.7%) | $1.78 | $1.57 | 755,923 | $36.74 M |
| 10/29/2024 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.85 | 250,214 | $41.58 M |
| 10/28/2024 | $1.86 | $1.95 (4.84%) | $2.00 | $1.86 | 195,505 | $42.90 M |
| 10/25/2024 | $1.89 | $1.87 (-1.06%) | $1.92 | $1.83 | 162,400 | $41.06 M |
| 10/24/2024 | $1.93 | $1.87 (-3.11%) | $1.96 | $1.84 | 170,100 | $41.06 M |
| 10/23/2024 | $2.05 | $1.90 (-7.32%) | $2.09 | $1.88 | 406,631 | $41.72 M |
| 10/22/2024 | $2.08 | $2.08 (0%) | $2.13 | $2.05 | 105,600 | $45.67 M |
| 10/21/2024 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.07 | 177,811 | $45.67 M |
| 10/18/2024 | $2.17 | $2.16 (-0.46%) | $2.20 | $2.13 | 204,702 | $47.42 M |
| 10/17/2024 | $2.11 | $2.15 (1.9%) | $2.19 | $2.09 | 184,701 | $47.21 M |
| 10/16/2024 | $2.08 | $2.13 (2.4%) | $2.14 | $2.05 | 155,800 | $46.77 M |
| 10/15/2024 | $2.02 | $2.06 (1.98%) | $2.21 | $2.02 | 469,452 | $45.23 M |
| 10/14/2024 | $2.08 | $2.02 (-2.88%) | $2.08 | $2.00 | 158,465 | $44.35 M |
| 10/11/2024 | $1.99 | $2.08 (4.52%) | $2.13 | $1.98 | 329,304 | $45.67 M |
| 10/10/2024 | $2.00 | $2.01 (0.5%) | $2.02 | $1.97 | 109,700 | $44.13 M |
| 10/09/2024 | $2.04 | $2.02 (-0.98%) | $2.08 | $2.01 | 104,325 | $44.35 M |
| 10/08/2024 | $2.02 | $2.06 (1.98%) | $2.07 | $2.00 | 68,800 | $45.23 M |
| 10/07/2024 | $2.01 | $2.02 (0.5%) | $2.12 | $1.99 | 250,553 | $44.35 M |
| 10/04/2024 | $2.03 | $2.05 (0.99%) | $2.13 | $2.02 | 219,711 | $45.01 M |
| 10/03/2024 | $1.97 | $2.02 (2.54%) | $2.04 | $1.97 | 99,909 | $44.35 M |
| 10/02/2024 | $2.01 | $2.00 (-0.5%) | $2.05 | $1.96 | 154,110 | $43.91 M |
| 10/01/2024 | $2.05 | $2.04 (-0.49%) | $2.09 | $1.98 | 152,053 | $44.79 M |
| 09/30/2024 | $2.11 | $2.09 (-0.95%) | $2.17 | $2.03 | 212,500 | $45.89 M |
| 09/27/2024 | $2.08 | $2.12 (1.92%) | $2.17 | $2.07 | 166,321 | $46.55 M |
| 09/26/2024 | $2.01 | $2.08 (3.48%) | $2.10 | $2.01 | 134,828 | $45.67 M |
| 09/25/2024 | $2.08 | $1.99 (-4.33%) | $2.10 | $1.95 | 192,400 | $43.69 M |
| 09/24/2024 | $2.03 | $2.08 (2.46%) | $2.15 | $2.01 | 139,565 | $45.67 M |
| 09/23/2024 | $1.88 | $2.14 (13.83%) | $2.17 | $1.88 | 475,900 | $46.99 M |
| 09/20/2024 | $2.00 | $1.88 (-6%) | $2.03 | $1.88 | 258,342 | $41.28 M |
| 09/19/2024 | $2.06 | $2.02 (-1.94%) | $2.10 | $1.97 | 244,445 | $44.35 M |
| 09/18/2024 | $2.10 | $2.01 (-4.29%) | $2.18 | $2.01 | 240,183 | $44.13 M |
| 09/17/2024 | $2.03 | $2.12 (4.43%) | $2.13 | $1.96 | 432,657 | $46.55 M |
| 09/16/2024 | $1.94 | $2.04 (5.15%) | $2.07 | $1.94 | 245,155 | $44.79 M |
| 09/13/2024 | $1.90 | $1.93 (1.58%) | $2.00 | $1.85 | 403,318 | $42.38 M |
| 09/12/2024 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.87 | 93,484 | $41.06 M |
| 09/11/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.84 | 192,590 | $41.50 M |
| 09/10/2024 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.83 | 134,825 | $41.72 M |
| 09/09/2024 | $2.13 | $1.94 (-8.92%) | $2.13 | $1.94 | 167,614 | $42.59 M |
| 09/06/2024 | $1.99 | $2.12 (6.53%) | $2.12 | $1.96 | 314,800 | $46.55 M |
| 09/05/2024 | $1.92 | $2.01 (4.69%) | $2.05 | $1.88 | 319,300 | $44.13 M |
| 09/04/2024 | $1.86 | $1.92 (3.23%) | $2.05 | $1.83 | 396,345 | $42.16 M |
| 09/03/2024 | $1.87 | $1.88 (0.53%) | $1.92 | $1.84 | 172,825 | $41.28 M |
| 08/30/2024 | $1.85 | $1.88 (1.62%) | $1.92 | $1.80 | 232,344 | $41.28 M |
| 08/29/2024 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.82 | 169,912 | $40.62 M |
| 08/28/2024 | $1.89 | $1.85 (-2.12%) | $1.92 | $1.82 | 136,720 | $40.62 M |
| 08/27/2024 | $1.91 | $1.91 (0%) | $1.92 | $1.86 | 126,008 | $41.94 M |
| 08/26/2024 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.90 | 130,523 | $41.94 M |
| 08/23/2024 | $1.86 | $1.90 (2.15%) | $1.95 | $1.85 | 279,937 | $41.72 M |