Big 5 Sporting Goods Corporation (BGFV) Historical Stock Data

0.95 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BGFV is down -1.03% a day on average. There have been 11 days where Big 5 Sporting Goods Corporation closed green and 19 days where BGFV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.92	0.95	↑$0.03 (3.03%)	0.92	0.95	131.55K
2025-05-08	0.90	0.92	↑$0.02 (1.93%)	0.90	0.95	88.83K
2025-05-07	0.91	0.90	↓$0.01 (-1.09%)	0.90	0.93	65.61K
2025-05-06	0.91	0.91	↓$0.00 (-0.07%)	0.87	0.92	82.98K
2025-05-05	0.96	0.93	↓$0.03 (-3.49%)	0.91	0.96	80.02K
2025-05-02	0.97	0.95	↓$0.02 (-2.46%)	0.90	0.97	74.02K
2025-05-01	0.91	0.95	↑$0.04 (4.31%)	0.91	0.98	160.01K
2025-04-30	0.86	0.90	↑$0.04 (5.01%)	0.85	0.92	151.73K
2025-04-29	0.90	0.87	↓$0.03 (-3.83%)	0.83	0.91	332.38K
2025-04-28	0.91	0.91	↓$0.00 (-0.16%)	0.89	0.95	209.25K
2025-04-25	0.86	0.90	↑$0.04 (4.78%)	0.86	0.91	164.34K
2025-04-24	0.86	0.85	↓$0.01 (-0.73%)	0.82	0.87	145.44K
2025-04-23	0.84	0.84	↑$0.00 (0.24%)	0.83	0.86	154.71K
2025-04-22	0.84	0.82	↓$0.01 (-1.52%)	0.82	0.86	134.82K
2025-04-21	0.86	0.82	↓$0.04 (-4.64%)	0.81	0.86	121.33K
2025-04-17	0.86	0.86	↑$0.00 (0.12%)	0.83	0.88	246.53K
2025-04-16	0.84	0.81	↓$0.03 (-3.49%)	0.81	0.87	138.28K
2025-04-15	0.82	0.83	↑$0.01 (0.61%)	0.82	0.85	87.32K
2025-04-14	0.85	0.84	↓$0.01 (-1.47%)	0.82	0.85	151.96K
2025-04-11	0.87	0.84	↓$0.03 (-2.92%)	0.82	0.90	89.51K
2025-04-10	0.90	0.85	↓$0.05 (-5.67%)	0.83	0.90	99.92K
2025-04-09	0.84	0.89	↑$0.05 (5.83%)	0.82	0.91	312.02K
2025-04-08	0.87	0.84	↓$0.03 (-3.99%)	0.83	0.92	187.45K
2025-04-07	0.88	0.82	↓$0.06 (-6.70%)	0.80	0.88	271.41K
2025-04-04	0.96	0.89	↓$0.07 (-7.01%)	0.87	0.96	170.88K
2025-04-03	0.95	0.95	↑$0.00 (0.00%)	0.87	0.98	261.19K
2025-04-02	0.98	0.98	↑$0.00 (0.00%)	0.97	1.00	113.17K
2025-04-01	0.97	0.97	↓$0.00 (-0.19%)	0.95	0.98	86.56K
2025-03-31	0.99	0.97	↓$0.02 (-2.33%)	0.97	1.00	69.26K
2025-03-28	1.02	0.97	↓$0.05 (-4.90%)	0.96	1.02	72.70K