Big 5 Sporting Goods Corp... (BGFV)
NASDAQ: BGFV
· Real-Time Price · USD
1.43
0.01 (0.70%)
At close: Aug 14, 2025, 3:59 PM
1.43
0.00%
Pre-market: Aug 15, 2025, 08:02 AM EDT
BGFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 119,022 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 92,600 |
| 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 | 0.00% | 71,525 |
| Aug 5, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.00% | 60,734 |
| Aug 4, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 82,500 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 164,800 |
| Jul 31, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.00% | 233,093 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.00% | 96,700 |
| Jul 29, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.00% | 115,784 |
| Jul 28, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 71,400 |
| Jul 25, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 373,400 |
| Jul 24, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 170,400 |
| 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 | 0.00% | 185,223 |
| Jul 21, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 185,948 |
| Jul 18, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.00% | 93,382 |