Big 5 Sporting Goods Corp... (BGFV)
NASDAQ: BGFV
· Real-Time Price · USD
1.44
0.02 (1.41%)
At close: Sep 26, 2025, 3:59 PM
1.44
0.00%
After-hours: Sep 26, 2025, 07:57 PM EDT
BGFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 400,756 |
| Sep 25, 2025 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 1.43% | 584,506 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 0.00% | 101,500 |
| Sep 23, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 96,700 |
| Sep 22, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 187,156 |
| Sep 19, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 203,400 |
| Sep 18, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 4.44% | 366,326 |
| Sep 17, 2025 | 1.43 | 1.43 | 1.32 | 1.35 | 1.35 | -5.59% | 1,186,304 |
| Sep 16, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 83,600 |
| Sep 15, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 30,192 |
| Sep 12, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 65,441 |
| Sep 11, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.00% | 108,741 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 93,823 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.00% | 69,100 |
| Sep 8, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.00% | 99,758 |
| 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 |