ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Big 5 Sporting Goods Corporation - Common Stock (NQ:BGFV)

1.440 +0.020 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 1.430 1.440 1.410 1.440 861,113 +0.02(+1.41%)
Sep 25, 2025 1.400 1.425 1.365 1.420 584,406 +0.02(+1.43%)
Sep 24, 2025 1.400 1.420 1.400 1.400 101,354 +0.00(+0.00%)
Sep 23, 2025 1.390 1.410 1.390 1.400 96,664 +0.01(+0.72%)
Sep 22, 2025 1.360 1.400 1.360 1.390 187,156 +0.02(+1.46%)
Sep 19, 2025 1.400 1.410 1.370 1.370 203,353 -0.04(-2.84%)
Sep 18, 2025 1.360 1.416 1.360 1.410 366,326 +0.06(+4.44%)
Sep 17, 2025 1.430 1.430 1.320 1.350 1,186,054 -0.08(-5.59%)
Sep 16, 2025 1.420 1.430 1.420 1.430 83,560 +0.01(+0.70%)
Sep 15, 2025 1.420 1.430 1.420 1.420 30,167 -0.01(-0.70%)
Sep 12, 2025 1.420 1.430 1.420 1.430 65,441 +0.01(+0.70%)
Sep 11, 2025 1.430 1.430 1.420 1.420 108,694 +0.00(+0.00%)
Sep 10, 2025 1.420 1.430 1.420 1.420 93,812 -0.01(-0.70%)
Sep 09, 2025 1.420 1.430 1.420 1.430 69,078 +0.00(+0.00%)
Sep 08, 2025 1.430 1.430 1.420 1.430 99,748 +0.00(+0.00%)
Sep 05, 2025 1.420 1.430 1.420 1.430 125,258 +0.00(+0.00%)
Sep 04, 2025 1.420 1.430 1.420 1.430 63,699 +0.01(+0.70%)
Sep 03, 2025 1.420 1.430 1.420 1.420 111,280 -0.01(-0.70%)
Sep 02, 2025 1.420 1.430 1.420 1.430 169,922 +0.01(+0.70%)
Aug 29, 2025 1.430 1.430 1.420 1.420 117,479 -0.01(-0.70%)
Aug 28, 2025 1.420 1.430 1.420 1.430 61,504 +0.01(+0.70%)
Aug 27, 2025 1.420 1.430 1.420 1.420 40,343 -0.01(-0.70%)
Aug 26, 2025 1.420 1.430 1.420 1.430 48,064 +0.01(+0.70%)
Aug 25, 2025 1.420 1.430 1.420 1.420 118,357 +0.00(+0.00%)
Aug 22, 2025 1.430 1.430 1.420 1.420 179,942 -0.01(-0.35%)
Aug 21, 2025 1.420 1.430 1.420 1.425 145,407 -0.00(-0.35%)
Aug 20, 2025 1.430 1.430 1.420 1.430 95,281 +0.00(+0.35%)
Aug 19, 2025 1.420 1.430 1.420 1.425 125,525 +0.00(+0.00%)
Aug 18, 2025 1.430 1.430 1.420 1.425 115,779 +0.01(+0.35%)
Aug 15, 2025 1.420 1.430 1.420 1.420 88,218 -0.01(-0.70%)
Aug 14, 2025 1.420 1.430 1.420 1.430 119,566 +0.01(+0.70%)
Aug 13, 2025 1.430 1.430 1.420 1.420 92,101 -0.01(-0.70%)
Aug 12, 2025 1.420 1.430 1.420 1.430 139,678 +0.01(+0.70%)
Aug 11, 2025 1.420 1.430 1.420 1.420 110,689 -0.01(-0.70%)
Aug 08, 2025 1.420 1.430 1.410 1.430 735,743 +0.01(+0.70%)
Aug 07, 2025 1.410 1.420 1.410 1.420 99,495 +0.01(+0.71%)
Aug 06, 2025 1.410 1.420 1.410 1.410 71,525 +0.00(+0.00%)
Aug 05, 2025 1.410 1.420 1.410 1.410 60,733 +0.00(+0.00%)
Aug 04, 2025 1.420 1.420 1.400 1.410 82,487 -0.01(-0.70%)
Aug 01, 2025 1.410 1.420 1.400 1.420 164,775 +0.01(+0.71%)
Jul 31, 2025 1.410 1.420 1.400 1.410 233,016 +0.00(+0.00%)
Jul 30, 2025 1.410 1.420 1.410 1.410 95,554 +0.00(+0.00%)
Jul 29, 2025 1.410 1.420 1.410 1.410 115,682 +0.00(+0.00%)
Jul 28, 2025 1.410 1.420 1.410 1.410 71,299 -0.02(-1.40%)
Jul 25, 2025 1.420 1.430 1.410 1.430 373,356 +0.02(+1.42%)
Jul 24, 2025 1.410 1.420 1.410 1.410 161,042 -0.01(-0.70%)
Jul 23, 2025 1.420 1.420 1.410 1.420 136,549 +0.01(+0.71%)
Jul 22, 2025 1.410 1.420 1.410 1.410 185,198 +0.00(+0.00%)
Jul 21, 2025 1.420 1.430 1.410 1.410 185,942 -0.01(-0.70%)
Jul 18, 2025 1.410 1.425 1.410 1.420 93,382 +0.00(+0.00%)
Jul 17, 2025 1.430 1.430 1.410 1.420 142,318 +0.01(+0.71%)
Jul 16, 2025 1.420 1.420 1.410 1.410 161,425 -0.01(-0.70%)
Jul 15, 2025 1.410 1.420 1.410 1.420 182,650 +0.01(+0.71%)
Jul 14, 2025 1.410 1.420 1.410 1.410 79,228 -0.01(-0.70%)
Jul 11, 2025 1.420 1.420 1.410 1.420 203,368 +0.01(+0.71%)
Jul 10, 2025 1.410 1.420 1.410 1.410 412,632 -0.01(-0.70%)
Jul 09, 2025 1.420 1.420 1.410 1.420 136,972 +0.01(+0.71%)
Jul 08, 2025 1.420 1.430 1.410 1.410 421,718 -0.01(-0.70%)
Jul 07, 2025 1.420 1.430 1.410 1.420 331,745 +0.00(+0.00%)
Jul 03, 2025 1.420 1.430 1.420 1.420 220,988 +0.01(+0.71%)
Jul 02, 2025 1.420 1.430 1.410 1.410 362,920 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.