Big 5 Sporting Goods Corporation (BGFV)
NASDAQ: BGFV · Real-Time Price · USD
0.8537
+0.0137 (1.63%)
Apr 24, 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 |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | 1.63% | 136,011 |
| Apr 23, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 2.03% | 154,764 |
| Apr 22, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | 0.39% | 134,827 |
| Apr 21, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -4.75% | 121,333 |
| Apr 17, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | 6.20% | 246,557 |
| Apr 16, 2025 | 0.84 | 0.87 | 0.81 | 0.81 | 0.81 | -1.97% | 138,283 |
| Apr 15, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | -1.31% | 87,368 |
| Apr 14, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.78% | 153,758 |
| Apr 11, 2025 | 0.87 | 0.90 | 0.82 | 0.84 | 0.84 | -0.52% | 89,510 |
| Apr 10, 2025 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | -4.50% | 99,919 |
| Apr 9, 2025 | 0.84 | 0.91 | 0.82 | 0.89 | 0.89 | 6.29% | 312,019 |
| Apr 8, 2025 | 0.87 | 0.92 | 0.83 | 0.84 | 0.84 | 1.99% | 187,870 |
| Apr 7, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -7.85% | 271,739 |
| Apr 4, 2025 | 0.96 | 0.96 | 0.87 | 0.89 | 0.89 | -6.32% | 172,110 |
| Apr 3, 2025 | 0.95 | 0.98 | 0.87 | 0.95 | 0.95 | -2.56% | 261,608 |
| Apr 2, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.70% | 113,639 |
| Apr 1, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.13% | 86,757 |
| Mar 31, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -0.32% | 69,407 |
| Mar 28, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 72,714 |
| Mar 27, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.18% | 73,377 |
| Mar 26, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.18% | 58,390 |
| Mar 25, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 1.32% | 120,726 |
| Mar 24, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | -0.15% | 209,215 |
| Mar 21, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.44% | 144,320 |
| Mar 20, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -0.56% | 82,547 |
| Mar 19, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 2.06% | 53,177 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -3.20% | 104,059 |
| Mar 17, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | 0.19% | 122,208 |
| Mar 14, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 5.55% | 130,721 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -4.16% | 180,897 |
| Mar 12, 2025 | 1.00 | 1.05 | 0.95 | 0.98 | 0.98 | -0.65% | 150,834 |
| Mar 11, 2025 | 1.03 | 1.05 | 0.95 | 0.99 | 0.99 | -4.37% | 360,172 |
| Mar 10, 2025 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | -1.90% | 208,115 |
| Mar 7, 2025 | 1.10 | 1.11 | 1.02 | 1.05 | 1.05 | -2.33% | 171,052 |
| Mar 6, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | 0.47% | 124,646 |
| Mar 5, 2025 | 1.08 | 1.13 | 1.06 | 1.07 | 1.07 | - | 125,768 |
| Mar 4, 2025 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 208,706 |
| Mar 3, 2025 | 1.15 | 1.18 | 1.03 | 1.04 | 1.04 | -8.77% | 281,999 |
| Feb 28, 2025 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -3.39% | 213,046 |
| Feb 27, 2025 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 179,714 |
| Feb 26, 2025 | 1.38 | 1.38 | 1.18 | 1.20 | 1.20 | -12.41% | 538,604 |
| Feb 25, 2025 | 1.45 | 1.46 | 1.37 | 1.37 | 1.37 | -4.53% | 188,117 |
| Feb 24, 2025 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -1.71% | 86,231 |
| Feb 21, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.31% | 137,162 |
| Feb 20, 2025 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 101,388 |
| Feb 19, 2025 | 1.41 | 1.50 | 1.41 | 1.49 | 1.49 | 4.20% | 89,629 |
| Feb 18, 2025 | 1.44 | 1.48 | 1.41 | 1.43 | 1.43 | -0.69% | 144,317 |
| Feb 14, 2025 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -1.37% | 93,467 |
| Feb 13, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | 1.39% | 77,597 |
| Feb 12, 2025 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 76,022 |