-
5 DAY PERFORMANCE
+0.49% -
1 MONTH PERFORMANCE
-3.30% -
3 MONTH PERFORMANCE
-18.00% -
6 MONTH PERFORMANCE
-40.92% -
YEAR-TO-DATE PERFORMANCE
-67.67% -
1 YEAR PERFORMANCE
-71.65%
Big 5 Sporting Goods Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.03 | $2.05 (0.99%) | $2.13 | $2.02 | 218,093 | $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 |
| 08/22/2024 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.84 | 129,104 | $40.84 M |
| 08/21/2024 | $1.76 | $1.90 (7.95%) | $1.93 | $1.75 | 289,900 | $41.72 M |
| 08/20/2024 | $1.76 | $1.73 (-1.7%) | $1.80 | $1.63 | 493,322 | $37.98 M |
| 08/19/2024 | $1.96 | $1.78 (-9.18%) | $1.96 | $1.75 | 463,137 | $39.08 M |
| 08/16/2024 | $1.84 | $1.92 (4.35%) | $1.96 | $1.84 | 374,940 | $42.16 M |
| 08/15/2024 | $1.76 | $1.84 (4.55%) | $1.89 | $1.74 | 379,545 | $40.40 M |
| 08/14/2024 | $1.66 | $1.73 (4.22%) | $1.80 | $1.65 | 603,556 | $37.98 M |
| 08/13/2024 | $1.50 | $1.63 (8.67%) | $1.64 | $1.48 | 291,100 | $35.79 M |
| 08/12/2024 | $1.50 | $1.48 (-1.33%) | $1.53 | $1.47 | 265,449 | $32.49 M |
| 08/09/2024 | $1.52 | $1.49 (-1.97%) | $1.54 | $1.45 | 325,278 | $32.71 M |
| 08/08/2024 | $1.47 | $1.52 (3.4%) | $1.55 | $1.47 | 291,210 | $33.37 M |
| 08/07/2024 | $1.69 | $1.49 (-11.83%) | $1.73 | $1.47 | 735,342 | $32.71 M |
| 08/06/2024 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.60 | 402,300 | $36.23 M |
| 08/05/2024 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.63 | 616,900 | $37.98 M |
| 08/02/2024 | $1.80 | $1.82 (1.11%) | $1.84 | $1.80 | 521,500 | $39.96 M |
| 08/01/2024 | $2.05 | $1.81 (-11.71%) | $2.08 | $1.80 | 857,400 | $39.74 M |
| 07/31/2024 | $2.32 | $2.05 (-11.64%) | $2.52 | $1.80 | 3.13 M | $45.01 M |
| 07/30/2024 | $2.78 | $2.74 (-1.44%) | $2.80 | $2.71 | 353,800 | $60.16 M |
| 07/29/2024 | $2.80 | $2.75 (-1.79%) | $2.83 | $2.72 | 223,700 | $60.38 M |
| 07/26/2024 | $2.75 | $2.77 (0.73%) | $2.81 | $2.68 | 291,027 | $60.47 M |
| 07/25/2024 | $2.69 | $2.72 (1.12%) | $2.84 | $2.63 | 322,100 | $59.38 M |
| 07/24/2024 | $2.66 | $2.67 (0.38%) | $2.78 | $2.63 | 434,900 | $58.29 M |
| 07/23/2024 | $2.61 | $2.67 (2.3%) | $2.69 | $2.59 | 236,000 | $58.29 M |
| 07/22/2024 | $2.62 | $2.63 (0.38%) | $2.67 | $2.54 | 223,312 | $57.42 M |
| 07/19/2024 | $2.70 | $2.61 (-3.33%) | $2.72 | $2.58 | 118,455 | $56.98 M |
| 07/18/2024 | $2.83 | $2.67 (-5.65%) | $2.90 | $2.65 | 237,121 | $58.29 M |
| 07/17/2024 | $2.81 | $2.85 (1.42%) | $2.90 | $2.78 | 240,877 | $62.22 M |
| 07/16/2024 | $2.74 | $2.84 (3.65%) | $2.86 | $2.71 | 619,539 | $62.00 M |
| 07/15/2024 | $2.79 | $2.74 (-1.79%) | $2.84 | $2.72 | 303,001 | $59.82 M |
| 07/12/2024 | $2.77 | $2.78 (0.36%) | $2.85 | $2.73 | 217,010 | $60.69 M |
| 07/11/2024 | $2.51 | $2.73 (8.76%) | $2.73 | $2.51 | 485,597 | $59.60 M |
| 07/10/2024 | $2.49 | $2.49 (0%) | $2.52 | $2.46 | 191,029 | $54.36 M |
| 07/09/2024 | $2.55 | $2.49 (-2.35%) | $2.55 | $2.49 | 219,557 | $54.36 M |
| 07/08/2024 | $2.50 | $2.57 (2.8%) | $2.62 | $2.49 | 323,053 | $56.11 M |