Big 5 Sporting Goods Corporation (BGFV) Historical Stock Data
1.79 ↓0.06 (-3.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGFV is up 0.61% a day on average. There have been 16 days where Big 5 Sporting Goods Corporation closed green and 14 days where BGFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1.87 | 1.79 | ↓$0.08 (-4.28%) | 1.76 | 1.87 | 146.47K |
| 2025-01-07 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.83 | 1.95 | 208.61K |
| 2025-01-06 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.82 | 1.92 | 226.54K |
| 2025-01-03 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.77 | 1.84 | 118.91K |
| 2025-01-02 | 1.83 | 1.79 | ↓$0.04 (-2.19%) | 1.75 | 1.89 | 130.22K |
| 2024-12-31 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.75 | 1.87 | 385.90K |
| 2024-12-30 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.69 | 1.78 | 245.09K |
| 2024-12-27 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.73 | 1.83 | 182.93K |
| 2024-12-26 | 1.70 | 1.79 | ↑$0.09 (5.29%) | 1.69 | 1.80 | 264.88K |
| 2024-12-24 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.65 | 1.74 | 247.62K |
| 2024-12-23 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.68 | 1.78 | 191.01K |
| 2024-12-20 | 1.68 | 1.77 | ↑$0.09 (5.36%) | 1.66 | 1.87 | 499.63K |
| 2024-12-19 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.66 | 1.79 | 415.52K |
| 2024-12-18 | 2.26 | 1.73 | ↓$0.53 (-23.30%) | 1.70 | 2.45 | 1.72M |
| 2024-12-17 | 1.81 | 2.33 | ↑$0.52 (28.73%) | 1.81 | 2.45 | 2.32M |
| 2024-12-16 | 1.62 | 1.84 | ↑$0.22 (13.58%) | 1.62 | 1.88 | 1.10M |
| 2024-12-13 | 1.67 | 1.61 | ↓$0.06 (-3.59%) | 1.61 | 1.69 | 195.01K |
| 2024-12-12 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.67 | 1.74 | 169.73K |
| 2024-12-11 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.69 | 1.79 | 198.28K |
| 2024-12-10 | 1.71 | 1.76 | ↑$0.05 (2.92%) | 1.71 | 1.80 | 170.64K |
| 2024-12-09 | 1.67 | 1.74 | ↑$0.07 (4.19%) | 1.67 | 1.80 | 310.15K |
| 2024-12-06 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.65 | 1.73 | 167.65K |
| 2024-12-05 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.65 | 1.73 | 202.22K |
| 2024-12-04 | 1.78 | 1.70 | ↓$0.08 (-4.49%) | 1.70 | 1.79 | 281.53K |
| 2024-12-03 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.71 | 1.79 | 168.95K |
| 2024-12-02 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.72 | 1.79 | 245.08K |
| 2024-11-29 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.70 | 1.80 | 229.25K |
| 2024-11-27 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.67 | 1.72 | 114.76K |
| 2024-11-26 | 1.75 | 1.66 | ↓$0.09 (-5.14%) | 1.64 | 1.77 | 193.37K |
| 2024-11-25 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.69 | 1.85 | 180.44K |
Create an account or log in to view more rows.
$BGFV green shoots
$BGFV day trade is ok to buy here but sell later
$BGFV one of the poorest performed stocks for a big name.
$BGFV buy the fear
$BGFV Sleep well my bulls
sleep well
$BGFV what’s next bulls
$BGFV i need more
$BGFV we going up from here
$BGFV we need to get moving
$BGFV FYI - leaning bullish