Big 5 Sporting Goods Corp... (BGFV)
NASDAQ: BGFV
· Real-Time Price · USD
1.43
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
1.43
0.00%
Pre-market: Sep 08, 2025, 04:00 AM EDT
BGFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.00% | 125,258 |
| Sep 4, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 63,700 |
| Sep 3, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 111,300 |
| Sep 2, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 169,922 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 117,500 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 61,504 |
| Aug 27, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 40,343 |
| Aug 26, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 48,100 |
| Aug 25, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.00% | 118,357 |
| Aug 22, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 179,942 |
| Aug 21, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.00% | 145,407 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.00% | 95,281 |
| Aug 19, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.00% | 125,525 |
| Aug 18, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 115,779 |
| 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% | 92,600 |
| 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 |