Skip to main content
Big 5 Sporting Goods Corporation (BGFV)
NASDAQ: BGFV · Real-Time Price · USD
1.770
+0.060 (3.51%)
At close: Dec 20, 2024, 4:00 PM
1.840
+0.070 (3.95%)
After-hours: Dec 20, 2024, 6:55 PM EST

Big 5 Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.681.871.661.771.773.51%499,975
Dec 19, 20241.751.791.661.711.71-1.16%415,517
Dec 18, 20242.262.451.701.731.73-25.75%1,724,067
Dec 17, 20241.812.451.812.332.3326.63%2,325,947
Dec 16, 20241.621.881.621.841.8414.29%1,097,074
Dec 13, 20241.671.691.611.611.61-3.59%195,014
Dec 12, 20241.671.741.671.671.67-1.18%170,286
Dec 11, 20241.751.791.691.691.69-3.98%198,716
Dec 10, 20241.711.801.711.761.761.15%170,892
Dec 9, 20241.671.801.671.741.744.82%311,217
Dec 6, 20241.671.731.651.661.66-167,652
Dec 5, 20241.701.731.651.661.66-2.35%202,277
Dec 4, 20241.781.791.701.701.70-5.03%282,128
Dec 3, 20241.761.791.711.791.791.13%169,001
Dec 2, 20241.741.791.721.771.77-245,081
Nov 29, 20241.701.801.701.771.774.12%229,248
Nov 27, 20241.701.721.671.701.702.41%114,770
Nov 26, 20241.751.771.641.661.66-5.14%193,367
Nov 25, 20241.721.851.691.751.752.34%180,444
Nov 22, 20241.661.731.661.711.714.27%137,690
Nov 21, 20241.611.661.601.641.640.61%80,471
Nov 20, 20241.631.651.551.631.630.62%263,419
Nov 19, 20241.741.751.621.621.62-8.47%380,005
Nov 18, 20241.741.781.651.771.772.91%329,492
Nov 15, 20241.781.791.721.721.72-2.82%383,297
Nov 14, 20241.781.841.761.771.77-0.56%185,380
Nov 13, 20241.741.801.701.781.78-1.11%408,355
Nov 12, 20241.761.831.711.801.804.05%407,545
Nov 11, 20241.751.771.691.731.731.17%293,606
Nov 8, 20241.781.801.681.711.71-3.93%219,445
Nov 7, 20241.871.871.781.781.78-4.30%161,285
Nov 6, 20241.901.931.781.861.863.33%240,327
Nov 5, 20241.821.841.731.801.802.27%145,598
Nov 4, 20241.691.881.681.761.763.53%191,458
Nov 1, 20241.681.751.641.701.704.29%161,275
Oct 31, 20241.641.671.611.631.63-2.10%219,227
Oct 30, 20241.581.781.571.671.67-11.90%755,923
Oct 29, 20241.951.951.851.891.89-3.08%250,214
Oct 28, 20241.862.001.861.951.954.28%195,505
Oct 25, 20241.891.921.831.871.87-162,398
Oct 24, 20241.931.961.841.871.87-1.58%170,068
Oct 23, 20242.052.091.881.901.90-8.65%406,631
Oct 22, 20242.082.132.052.082.08-105,588
Oct 21, 20242.132.152.072.082.08-3.70%177,811
Oct 18, 20242.172.202.142.162.160.47%204,702
Oct 17, 20242.112.192.092.152.150.94%184,701
Oct 16, 20242.082.142.052.132.133.40%155,799
Oct 15, 20242.022.212.022.062.061.98%469,452
Oct 14, 20242.082.082.002.022.02-2.88%158,465
Oct 11, 20241.992.131.982.082.083.48%329,304
Oct 10, 20242.002.021.972.012.01-0.50%109,694
Oct 9, 20242.042.082.012.022.02-1.94%104,325
Oct 8, 20242.022.072.002.062.061.98%68,778
Oct 7, 20242.012.121.992.022.02-1.46%250,553
Oct 4, 20242.032.132.022.052.051.49%219,711
Oct 3, 20241.972.041.972.022.021.00%99,909
Oct 2, 20242.012.051.962.002.00-1.96%154,110
Oct 1, 20242.052.091.982.042.04-2.39%152,053
Sep 30, 20242.112.172.032.092.09-1.42%212,488
Sep 27, 20242.082.172.072.122.121.92%166,321
Sep 26, 20242.012.102.012.082.084.52%134,828
Sep 25, 20242.082.101.951.991.99-4.33%192,365
Sep 24, 20242.032.152.012.082.08-2.80%139,565
Sep 23, 20241.882.171.882.142.1413.83%475,898
Sep 20, 20242.002.031.881.881.88-6.93%258,342
Sep 19, 20242.062.101.972.022.020.50%244,445
Sep 18, 20242.102.182.012.012.01-5.19%240,183
Sep 17, 20242.032.131.962.122.123.92%432,657
Sep 16, 20241.942.071.942.042.045.70%245,155
Sep 13, 20241.902.001.851.931.933.21%403,318
Sep 12, 20241.901.901.871.871.87-1.06%93,484
Sep 11, 20241.901.901.841.891.89-0.53%192,590
Sep 10, 20241.951.951.831.901.90-2.06%134,825
Sep 9, 20242.132.131.941.941.94-8.49%167,614
Sep 6, 20241.992.121.962.122.125.47%314,798
Sep 5, 20241.922.051.882.012.014.69%319,296
Sep 4, 20241.862.051.831.921.922.13%396,247
Sep 3, 20241.871.921.841.881.88-172,825
Aug 30, 20241.851.921.801.881.881.62%232,344
Aug 29, 20241.861.901.821.851.85-169,912
Aug 28, 20241.891.921.821.851.85-3.14%136,720
Aug 27, 20241.911.921.861.911.91-126,008
Aug 26, 20241.951.951.901.911.910.53%130,523
Aug 23, 20241.861.951.851.901.902.15%279,937
Aug 22, 20241.891.921.841.861.86-2.11%128,849
Aug 21, 20241.761.931.751.901.909.83%289,871
Aug 20, 20241.761.801.631.731.73-2.81%493,322
Aug 19, 20241.961.961.751.781.78-7.29%463,137
Aug 16, 20241.841.961.841.921.924.35%374,940
Aug 15, 20241.761.891.741.841.846.36%379,545
Aug 14, 20241.661.801.651.731.736.13%603,556
Aug 13, 20241.501.641.481.631.6310.14%291,073
Aug 12, 20241.501.531.471.481.48-0.67%265,449
Aug 9, 20241.521.541.451.491.49-1.97%325,278
Aug 8, 20241.471.551.471.521.522.36%291,210
Aug 7, 20241.691.731.471.491.49-10.00%735,342
Aug 6, 20241.751.751.601.651.65-4.62%402,266
Aug 5, 20241.771.771.631.731.73-4.95%616,875
Aug 2, 20241.801.841.801.821.820.83%521,458
Aug 1, 20242.052.081.801.811.81-11.95%857,388