Big 5 Sporting Goods Corporation (BGFV)
NASDAQ: BGFV · Real-Time Price · USD
1.440
0.00 (0.00%)
Oct 1, 2025, 4:00 PM EDT - Market closed
Big 5 Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 1, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 1,089,564 |
| Sep 30, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.35% | 121,702 |
| Sep 29, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.35% | 490,327 |
| Sep 26, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 878,519 |
| Sep 25, 2025 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 1.43% | 584,506 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 101,500 |
| Sep 23, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 96,664 |
| Sep 22, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 187,156 |
| Sep 19, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 203,353 |
| Sep 18, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 4.44% | 366,326 |
| Sep 17, 2025 | 1.43 | 1.43 | 1.32 | 1.35 | 1.35 | -5.59% | 1,186,304 |
| Sep 16, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 83,560 |
| Sep 15, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 30,192 |
| Sep 12, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 65,441 |
| Sep 11, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 108,741 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 93,823 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 69,087 |
| Sep 8, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 99,758 |
| Sep 5, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 125,258 |
| Sep 4, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 63,700 |
| Sep 3, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 111,272 |
| Sep 2, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 169,922 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 117,479 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 61,504 |
| Aug 27, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 40,343 |
| Aug 26, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 48,064 |
| Aug 25, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 118,357 |
| Aug 22, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 179,942 |
| Aug 21, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.35% | 145,407 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.35% | 95,281 |
| Aug 19, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 125,525 |
| Aug 18, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.35% | 115,779 |
| Aug 15, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 88,218 |
| Aug 14, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 120,019 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 92,567 |
| Aug 12, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 139,683 |
| Aug 11, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 111,200 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 735,743 |
| Aug 7, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 99,570 |
| Aug 6, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 71,525 |
| Aug 5, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 60,734 |
| Aug 4, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 82,487 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 164,775 |
| Jul 31, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 233,093 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 96,692 |
| Jul 29, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 115,784 |
| Jul 28, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 71,386 |
| Jul 25, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 373,356 |
| Jul 24, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 170,360 |