Skip to main content
Big 5 Sporting Goods Corporation (BGFV)
NASDAQ: BGFV · Real-Time Price · USD
1.460
-0.050 (-3.31%)
At close: Feb 21, 2025, 4:00 PM
1.500
+0.040 (2.74%)
After-hours: Feb 21, 2025, 7:36 PM EST

Big 5 Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.491.511.471.511.511.34%101,388
Feb 19, 20251.411.501.411.491.494.20%89,629
Feb 18, 20251.441.481.411.431.43-0.69%144,317
Feb 14, 20251.481.501.421.441.44-1.37%93,467
Feb 13, 20251.491.491.451.461.461.39%77,597
Feb 12, 20251.411.471.411.441.441.41%76,022
Feb 11, 20251.411.451.391.421.42-0.70%136,049
Feb 10, 20251.511.531.421.431.43-3.38%189,693
Feb 7, 20251.521.541.461.481.48-3.27%197,405
Feb 6, 20251.541.551.521.531.53-135,391
Feb 5, 20251.511.571.511.531.53-105,748
Feb 4, 20251.491.541.481.531.531.32%133,059
Feb 3, 20251.521.531.461.511.51-1.31%201,823
Jan 31, 20251.601.621.521.531.53-4.97%248,534
Jan 30, 20251.611.641.591.611.61-78,900
Jan 29, 20251.631.651.591.611.61-2.42%124,982
Jan 28, 20251.661.661.601.651.651.23%180,207
Jan 27, 20251.631.671.631.631.63-1.21%90,721
Jan 24, 20251.651.691.631.651.650.61%127,473
Jan 23, 20251.641.691.641.641.64-0.61%129,377
Jan 22, 20251.691.701.651.651.65-2.94%141,132
Jan 21, 20251.691.741.661.701.701.19%187,459
Jan 17, 20251.661.701.651.681.680.60%124,295
Jan 16, 20251.671.691.631.671.67-0.60%120,707
Jan 15, 20251.741.741.651.681.68-1.75%228,139
Jan 14, 20251.771.781.691.711.71-3.39%149,251
Jan 13, 20251.801.801.691.771.77-2.21%188,527
Jan 10, 20251.791.841.731.811.811.12%155,315
Jan 8, 20251.871.871.761.791.79-3.24%147,513
Jan 7, 20251.861.951.831.851.85-0.54%208,982
Jan 6, 20251.851.921.821.861.861.64%227,051
Jan 3, 20251.791.841.771.831.832.23%118,918
Jan 2, 20251.831.891.751.791.79-130,247
Dec 31, 20241.761.871.751.791.792.87%385,900
Dec 30, 20241.761.781.691.741.74-2.25%245,117
Dec 27, 20241.751.831.731.781.78-0.56%182,992
Dec 26, 20241.701.801.691.791.795.92%264,928
Dec 24, 20241.701.741.651.691.69-247,616
Dec 23, 20241.751.781.681.691.69-4.52%191,030
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