Big 5 Sporting Goods Corporation (BGFV)
NASDAQ: BGFV · Real-Time Price · USD
0.9700
-0.0400 (-3.96%)
At close: Mar 28, 2025, 4:00 PM
1.000
+0.030 (3.09%)
Pre-market: Mar 31, 2025, 7:19 AM EDT

Big 5 Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.021.020.960.970.97-3.96%72,714
Mar 27, 20250.991.020.991.011.011.18%73,377
Mar 26, 20250.991.010.991.001.00-0.18%58,390
Mar 25, 20251.011.020.991.001.001.32%120,726
Mar 24, 20250.991.030.980.990.99-0.15%209,215
Mar 21, 20250.981.000.960.990.991.44%144,320
Mar 20, 20250.981.010.970.970.97-0.56%82,547
Mar 19, 20250.971.000.960.980.982.06%53,177
Mar 18, 20251.001.000.950.960.96-3.20%104,059
Mar 17, 20251.001.020.970.990.990.19%122,208
Mar 14, 20250.971.000.960.990.995.55%130,721
Mar 13, 20251.001.000.930.940.94-4.16%180,897
Mar 12, 20251.001.050.950.980.98-0.65%150,834
Mar 11, 20251.031.050.950.990.99-4.37%360,172
Mar 10, 20251.071.101.021.031.03-1.90%208,115
Mar 7, 20251.101.111.021.051.05-2.33%171,052
Mar 6, 20251.101.121.071.081.080.47%124,646
Mar 5, 20251.081.131.061.071.07-125,768
Mar 4, 20251.041.091.031.071.072.88%208,706
Mar 3, 20251.151.181.031.041.04-8.77%281,999
Feb 28, 20251.201.201.121.141.14-3.39%213,046
Feb 27, 20251.221.251.181.181.18-1.67%179,714
Feb 26, 20251.381.381.181.201.20-12.41%538,604
Feb 25, 20251.451.461.371.371.37-4.53%188,117
Feb 24, 20251.471.481.431.441.44-1.71%86,231
Feb 21, 20251.521.521.461.461.46-3.31%137,162
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