5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
-8.82%
3 MONTH PERFORMANCE
+29.14%
6 MONTH PERFORMANCE
-28.32%
YEAR-TO-DATE PERFORMANCE
-30.73%
1 YEAR PERFORMANCE
-59.21%
Big 5 Sporting Goods Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $1.23 | $1.24 (0.81%) | $1.28 | $1.23 | 66.43 K | $27.31 M |
| 06/16/2025 | $1.21 | $1.24 (2.48%) | $1.28 | $1.20 | 124.10 K | $27.31 M |
| 06/13/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.18 | 96.75 K | $26.43 M |
| 06/12/2025 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.19 | 129.95 K | $26.87 M |
| 06/11/2025 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.24 | 121.69 K | $27.53 M |
| 06/10/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.27 | 118.30 K | $28.41 M |
| 06/09/2025 | $1.25 | $1.30 (4%) | $1.35 | $1.22 | 307.13 K | $28.63 M |
| 06/06/2025 | $1.18 | $1.24 (5.08%) | $1.25 | $1.18 | 193.27 K | $27.31 M |
| 06/05/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.17 | 68.11 K | $25.99 M |
| 06/04/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 380.91 K | $25.77 M |
| 06/03/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.15 | 146.00 K | $25.55 M |
| 06/02/2025 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.16 | 106.84 K | $25.55 M |
| 05/30/2025 | $1.19 | $1.20 (0.84%) | $1.22 | $1.18 | 110.40 K | $26.43 M |
| 05/29/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 89.43 K | $26.43 M |
| 05/28/2025 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.18 | 168.00 K | $25.99 M |
| 05/27/2025 | $1.11 | $1.25 (12.61%) | $1.25 | $1.08 | 304.40 K | $27.53 M |
| 05/23/2025 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.05 | 261.15 K | $23.56 M |
| 05/22/2025 | $1.11 | $1.13 (1.8%) | $1.17 | $1.10 | 275.60 K | $24.89 M |
| 05/21/2025 | $1.19 | $1.17 (-1.68%) | $1.26 | $1.14 | 169.45 K | $25.77 M |
| 05/20/2025 | $1.28 | $1.21 (-5.47%) | $1.34 | $1.21 | 268.56 K | $26.65 M |
| 05/19/2025 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.27 | 171.80 K | $28.19 M |
| 05/16/2025 | $1.28 | $1.36 (6.25%) | $1.42 | $1.23 | 207.01 K | $29.95 M |
| 05/15/2025 | $1.30 | $1.31 (0.77%) | $1.39 | $1.24 | 547.81 K | $28.85 M |
| 05/14/2025 | $1.50 | $1.23 (-18%) | $1.52 | $1.22 | 711.24 K | $27.09 M |
| 05/13/2025 | $1.06 | $1.53 (44.34%) | $1.78 | $1.01 | 7.00 M | $33.70 M |
| 05/12/2025 | $0.95 | $1.01 (6.32%) | $1.05 | $0.95 | 256.20 K | $22.24 M |
| 05/09/2025 | $0.92 | $0.95 (3.03%) | $0.95 | $0.92 | 131.60 K | $20.87 M |
| 05/08/2025 | $0.90 | $0.92 (1.93%) | $0.95 | $0.90 | 90.50 K | $20.26 M |
| 05/07/2025 | $0.91 | $0.90 (-1.09%) | $0.93 | $0.90 | 66.20 K | $19.82 M |
| 05/06/2025 | $0.91 | $0.91 (-0.07%) | $0.92 | $0.87 | 83.02 K | $20.08 M |
| 05/05/2025 | $0.96 | $0.93 (-3.49%) | $0.96 | $0.91 | 81.30 K | $20.40 M |
| 05/02/2025 | $0.97 | $0.95 (-2.46%) | $0.97 | $0.90 | 74.50 K | $20.84 M |
| 05/01/2025 | $0.91 | $0.95 (4.31%) | $0.98 | $0.91 | 160.04 K | $20.90 M |
| 04/30/2025 | $0.86 | $0.90 (5.01%) | $0.92 | $0.85 | 152.01 K | $19.89 M |
| 04/29/2025 | $0.90 | $0.87 (-3.83%) | $0.91 | $0.83 | 332.50 K | $19.06 M |
| 04/28/2025 | $0.91 | $0.91 (-0.16%) | $0.95 | $0.89 | 209.29 K | $20.01 M |
| 04/25/2025 | $0.86 | $0.90 (4.78%) | $0.91 | $0.86 | 164.41 K | $19.80 M |
| 04/24/2025 | $0.86 | $0.85 (-0.73%) | $0.87 | $0.82 | 145.44 K | $18.76 M |
| 04/23/2025 | $0.84 | $0.84 (0.24%) | $0.86 | $0.83 | 154.80 K | $18.46 M |
| 04/22/2025 | $0.84 | $0.82 (-1.52%) | $0.86 | $0.82 | 134.83 K | $18.09 M |
| 04/21/2025 | $0.86 | $0.82 (-4.64%) | $0.86 | $0.81 | 121.33 K | $18.02 M |
| 04/17/2025 | $0.86 | $0.86 (0.12%) | $0.88 | $0.83 | 246.56 K | $18.92 M |
| 04/16/2025 | $0.84 | $0.81 (-3.49%) | $0.87 | $0.81 | 138.30 K | $17.81 M |
| 04/15/2025 | $0.82 | $0.83 (0.61%) | $0.85 | $0.82 | 87.37 K | $18.17 M |
| 04/14/2025 | $0.85 | $0.84 (-1.47%) | $0.85 | $0.82 | 153.80 K | $18.41 M |
| 04/11/2025 | $0.87 | $0.84 (-2.92%) | $0.90 | $0.82 | 89.51 K | $18.56 M |
| 04/10/2025 | $0.90 | $0.85 (-5.67%) | $0.90 | $0.83 | 99.92 K | $18.66 M |
| 04/09/2025 | $0.84 | $0.89 (5.83%) | $0.91 | $0.82 | 312.02 K | $19.53 M |
| 04/08/2025 | $0.87 | $0.84 (-3.99%) | $0.92 | $0.83 | 187.90 K | $18.38 M |
| 04/07/2025 | $0.88 | $0.82 (-6.7%) | $0.88 | $0.80 | 271.74 K | $18.02 M |
| 04/04/2025 | $0.96 | $0.89 (-7.01%) | $0.96 | $0.87 | 172.11 K | $19.56 M |
| 04/03/2025 | $0.95 | $0.95 (0%) | $0.98 | $0.87 | 261.61 K | $20.87 M |
| 04/02/2025 | $0.98 | $0.98 (0%) | $1.00 | $0.97 | 113.64 K | $21.42 M |
| 04/01/2025 | $0.97 | $0.97 (-0.19%) | $0.98 | $0.95 | 86.76 K | $21.27 M |
| 03/31/2025 | $0.99 | $0.97 (-2.33%) | $1.00 | $0.97 | 69.41 K | $21.25 M |
| 03/28/2025 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.96 | 72.71 K | $21.31 M |
| 03/27/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.99 | 73.38 K | $22.19 M |
| 03/26/2025 | $0.99 | $1.00 (0.83%) | $1.01 | $0.99 | 58.40 K | $21.93 M |
| 03/25/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 120.73 K | $21.97 M |
| 03/24/2025 | $0.99 | $0.99 (-0.7%) | $1.03 | $0.98 | 209.22 K | $21.69 M |
| 03/21/2025 | $0.98 | $0.99 (0.87%) | $1.00 | $0.96 | 144.32 K | $21.72 M |
| 03/20/2025 | $0.98 | $0.97 (-0.56%) | $1.01 | $0.97 | 82.55 K | $21.41 M |
| 03/19/2025 | $0.97 | $0.98 (0.89%) | $1.00 | $0.96 | 53.20 K | $21.53 M |
| 03/18/2025 | $1.00 | $0.96 (-3.98%) | $1.00 | $0.95 | 104.06 K | $21.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
