Big 5 Sporting Goods Corporation (BGFV)
NASDAQ: BGFV · Real-Time Price · USD
1.420
-0.010 (-0.70%)
Aug 15, 2025, 4:00 PM - Market closed
Big 5 Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1.21 | 1.25 | 1.17 | 1.24 | 1.24 | 2.48% | 122,814 |
| Jun 24, 2025 | 1.17 | 1.22 | 1.16 | 1.21 | 1.21 | 4.31% | 109,700 |
| Jun 23, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 132,504 |
| Jun 20, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 150,237 |
| Jun 18, 2025 | 1.23 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 142,055 |
| Jun 17, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | - | 66,429 |
| Jun 16, 2025 | 1.21 | 1.28 | 1.20 | 1.24 | 1.24 | 3.33% | 124,094 |
| Jun 13, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 96,748 |
| Jun 12, 2025 | 1.25 | 1.28 | 1.19 | 1.22 | 1.22 | -2.40% | 129,947 |
| Jun 11, 2025 | 1.29 | 1.32 | 1.24 | 1.25 | 1.25 | -3.10% | 121,687 |
| Jun 10, 2025 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 118,296 |
| Jun 9, 2025 | 1.25 | 1.35 | 1.22 | 1.30 | 1.30 | 4.84% | 307,133 |
| Jun 6, 2025 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 5.08% | 193,271 |
| Jun 5, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 68,109 |