Big 5 Sporting Goods Corporation (BGFV)
NASDAQ: BGFV · Real-Time Price · USD
1.430
0.00 (0.00%)
At close: Sep 5, 2025, 4:00 PM
1.410
-0.020 (-1.40%)
After-hours: Sep 5, 2025, 7:36 PM EDT
Big 5 Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 136,564 |
| Jul 22, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 185,223 |
| Jul 21, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 185,948 |
| Jul 18, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 93,382 |
| Jul 17, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 142,333 |
| Jul 16, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 161,425 |
| Jul 15, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 182,660 |
| Jul 14, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 79,244 |
| Jul 11, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 203,368 |
| Jul 10, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 412,633 |
| Jul 9, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 133,074 |
| Jul 8, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 421,718 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 332,047 |
| Jul 3, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 220,988 |
| Jul 2, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 362,971 |
| Jul 1, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 635,130 |
| Jun 30, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 19.33% | 2,580,114 |
| Jun 27, 2025 | 1.26 | 1.29 | 1.19 | 1.19 | 1.19 | -6.30% | 186,339 |
| Jun 26, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 103,251 |