5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-15.79%
3 MONTH PERFORMANCE
-46.37%
6 MONTH PERFORMANCE
-52.94%
YEAR-TO-DATE PERFORMANCE
-46.37%
1 YEAR PERFORMANCE
-73.26%
Big 5 Sporting Goods Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $0.96 | $0.97 (0.59%) | $0.98 | $0.96 | 63,474 | $21.21 M |
| 03/31/2025 | $0.99 | $0.97 (-2.33%) | $1.00 | $0.97 | 68,459 | $21.25 M |
| 03/28/2025 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.96 | 72,714 | $21.31 M |
| 03/27/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.99 | 73,377 | $22.19 M |
| 03/26/2025 | $0.99 | $1.00 (0.83%) | $1.01 | $0.99 | 58,400 | $21.93 M |
| 03/25/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 120,726 | $21.97 M |
| 03/24/2025 | $0.99 | $0.99 (-0.7%) | $1.03 | $0.98 | 209,215 | $21.69 M |
| 03/21/2025 | $0.98 | $0.99 (0.87%) | $1.00 | $0.96 | 144,320 | $21.72 M |
| 03/20/2025 | $0.98 | $0.97 (-0.56%) | $1.01 | $0.97 | 82,547 | $21.41 M |
| 03/19/2025 | $0.97 | $0.98 (0.89%) | $1.00 | $0.96 | 53,200 | $21.53 M |
| 03/18/2025 | $1.00 | $0.96 (-3.98%) | $1.00 | $0.95 | 104,059 | $21.10 M |
| 03/17/2025 | $1.00 | $0.99 (-0.81%) | $1.02 | $0.97 | 122,208 | $21.80 M |
| 03/14/2025 | $0.97 | $0.99 (1.86%) | $1.00 | $0.96 | 130,721 | $21.75 M |
| 03/13/2025 | $1.00 | $0.94 (-6.21%) | $1.00 | $0.93 | 180,900 | $20.61 M |
| 03/12/2025 | $1.00 | $0.98 (-2.14%) | $1.05 | $0.95 | 150,834 | $21.50 M |
| 03/11/2025 | $1.03 | $0.99 (-4.37%) | $1.05 | $0.95 | 360,172 | $21.64 M |
| 03/10/2025 | $1.07 | $1.03 (-3.74%) | $1.10 | $1.02 | 210,800 | $22.63 M |
| 03/07/2025 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.02 | 171,100 | $23.07 M |
| 03/06/2025 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.07 | 124,646 | $23.73 M |
| 03/05/2025 | $1.08 | $1.07 (-0.93%) | $1.13 | $1.06 | 125,768 | $23.51 M |
| 03/04/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.03 | 208,706 | $23.51 M |
| 03/03/2025 | $1.15 | $1.04 (-9.57%) | $1.18 | $1.03 | 281,999 | $22.85 M |
| 02/28/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.12 | 213,046 | $25.05 M |
| 02/27/2025 | $1.22 | $1.18 (-3.28%) | $1.25 | $1.18 | 179,714 | $25.93 M |
| 02/26/2025 | $1.38 | $1.20 (-13.04%) | $1.38 | $1.18 | 538,604 | $26.40 M |
| 02/25/2025 | $1.45 | $1.37 (-5.52%) | $1.46 | $1.37 | 188,117 | $30.07 M |
| 02/24/2025 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.43 | 86,231 | $31.60 M |
| 02/21/2025 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.46 | 137,200 | $32.12 M |
| 02/20/2025 | $1.49 | $1.51 (1.34%) | $1.51 | $1.47 | 101,388 | $33.22 M |
| 02/19/2025 | $1.41 | $1.49 (5.67%) | $1.50 | $1.40 | 89,629 | $32.78 M |
| 02/18/2025 | $1.44 | $1.43 (-0.69%) | $1.48 | $1.41 | 144,317 | $31.46 M |
| 02/14/2025 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.42 | 93,467 | $31.68 M |
| 02/13/2025 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.45 | 77,600 | $32.12 M |
| 02/12/2025 | $1.41 | $1.44 (2.13%) | $1.47 | $1.41 | 76,022 | $31.68 M |
| 02/11/2025 | $1.41 | $1.42 (0.71%) | $1.45 | $1.39 | 136,049 | $31.24 M |
| 02/10/2025 | $1.51 | $1.43 (-5.3%) | $1.53 | $1.42 | 189,700 | $31.46 M |
| 02/07/2025 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.46 | 197,405 | $32.56 M |
| 02/06/2025 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.52 | 135,391 | $33.66 M |
| 02/05/2025 | $1.51 | $1.53 (1.32%) | $1.57 | $1.51 | 105,748 | $33.66 M |
| 02/04/2025 | $1.49 | $1.53 (2.68%) | $1.54 | $1.48 | 133,059 | $33.66 M |
| 02/03/2025 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.46 | 201,823 | $33.22 M |
| 01/31/2025 | $1.60 | $1.53 (-4.38%) | $1.62 | $1.52 | 248,534 | $33.66 M |
| 01/30/2025 | $1.61 | $1.61 (0%) | $1.64 | $1.59 | 78,900 | $35.42 M |
| 01/29/2025 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.59 | 124,982 | $35.42 M |
| 01/28/2025 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.60 | 180,207 | $36.30 M |
| 01/27/2025 | $1.63 | $1.63 (0%) | $1.67 | $1.63 | 90,721 | $35.86 M |
| 01/24/2025 | $1.65 | $1.65 (0%) | $1.69 | $1.63 | 127,473 | $36.30 M |
| 01/23/2025 | $1.64 | $1.64 (0%) | $1.69 | $1.64 | 129,400 | $36.08 M |
| 01/22/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.65 | 141,132 | $36.30 M |
| 01/21/2025 | $1.69 | $1.70 (0.59%) | $1.73 | $1.66 | 187,500 | $37.40 M |
| 01/17/2025 | $1.66 | $1.68 (1.2%) | $1.70 | $1.65 | 124,300 | $36.96 M |
| 01/16/2025 | $1.67 | $1.67 (0%) | $1.69 | $1.63 | 120,707 | $36.74 M |
| 01/15/2025 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.65 | 228,139 | $36.96 M |
| 01/14/2025 | $1.77 | $1.71 (-3.39%) | $1.78 | $1.69 | 149,300 | $37.62 M |
| 01/13/2025 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.69 | 188,527 | $38.94 M |
| 01/10/2025 | $1.79 | $1.81 (1.12%) | $1.84 | $1.73 | 155,315 | $39.82 M |
| 01/08/2025 | $1.87 | $1.79 (-4.28%) | $1.87 | $1.76 | 147,513 | $39.38 M |
| 01/07/2025 | $1.86 | $1.85 (-0.54%) | $1.95 | $1.83 | 208,982 | $40.70 M |
| 01/06/2025 | $1.85 | $1.86 (0.54%) | $1.92 | $1.82 | 227,100 | $40.92 M |
| 01/03/2025 | $1.79 | $1.83 (2.23%) | $1.84 | $1.77 | 118,918 | $40.26 M |
| 01/02/2025 | $1.83 | $1.79 (-2.19%) | $1.89 | $1.75 | 130,247 | $39.38 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.
