Big 5 Sporting Goods Corporation (BGFV)
NASDAQ: BGFV · Real-Time Price · USD
1.190
-0.080 (-6.30%)
Jun 27, 2025, 4:00 PM - Market closed
Big 5 Sporting Goods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 380,910 |
| Jun 3, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 145,987 |
| Jun 2, 2025 | 1.19 | 1.23 | 1.16 | 1.16 | 1.16 | -3.33% | 106,839 |
| May 30, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | - | 110,400 |
| May 29, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 89,425 |
| May 28, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -5.60% | 167,959 |
| May 27, 2025 | 1.11 | 1.25 | 1.08 | 1.25 | 1.25 | 16.82% | 304,378 |
| May 23, 2025 | 1.11 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 261,147 |
| May 22, 2025 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 275,578 |
| May 21, 2025 | 1.19 | 1.26 | 1.14 | 1.17 | 1.17 | -3.31% | 169,445 |
| May 20, 2025 | 1.28 | 1.34 | 1.21 | 1.21 | 1.21 | -5.47% | 268,564 |
| May 19, 2025 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -5.88% | 171,804 |
| May 16, 2025 | 1.28 | 1.42 | 1.23 | 1.36 | 1.36 | 3.82% | 207,011 |
| May 15, 2025 | 1.30 | 1.39 | 1.24 | 1.31 | 1.31 | 6.50% | 547,805 |
| May 14, 2025 | 1.50 | 1.52 | 1.22 | 1.23 | 1.23 | -19.61% | 711,236 |
| May 13, 2025 | 1.06 | 1.78 | 1.01 | 1.53 | 1.53 | 51.49% | 6,996,716 |
| May 12, 2025 | 0.95 | 1.05 | 0.95 | 1.01 | 1.01 | 6.56% | 256,153 |
| May 9, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.03% | 131,551 |
| May 8, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 2.20% | 90,486 |
| May 7, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.26% | 66,158 |
| May 6, 2025 | 0.91 | 0.92 | 0.87 | 0.91 | 0.91 | -1.61% | 83,016 |
| May 5, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -2.07% | 81,291 |
| May 2, 2025 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | -0.33% | 74,457 |
| May 1, 2025 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | 5.09% | 160,040 |
| Apr 30, 2025 | 0.86 | 0.92 | 0.85 | 0.90 | 0.90 | 4.36% | 152,006 |
| Apr 29, 2025 | 0.90 | 0.91 | 0.83 | 0.87 | 0.87 | -4.73% | 332,498 |
| Apr 28, 2025 | 0.91 | 0.95 | 0.89 | 0.91 | 0.91 | 0.82% | 209,291 |
| Apr 25, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 5.55% | 164,409 |
| Apr 24, 2025 | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | 1.63% | 145,442 |
| 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 |