Big 5 Sporting Goods Corporation (BGFV) Historical Stock Data
3.47 ↑0.14 (4.05%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BGFV is down -0.44% a day on average. There have been 12 days where Big 5 Sporting Goods Corporation closed green and 18 days where BGFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.33 | 3.47 | ↑$0.14 (4.05%) | 3.29 | 3.47 | 322.20K |
| 2024-04-25 | 3.29 | 3.33 | ↑$0.04 (1.22%) | 3.21 | 3.34 | 255.31K |
| 2024-04-24 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.25 | 3.35 | 159.30K |
| 2024-04-23 | 3.24 | 3.33 | ↑$0.09 (2.78%) | 3.24 | 3.37 | 248.20K |
| 2024-04-22 | 3.14 | 3.23 | ↑$0.09 (2.87%) | 3.00 | 3.25 | 424.05K |
| 2024-04-19 | 3.01 | 3.09 | ↑$0.08 (2.66%) | 3.00 | 3.20 | 331.63K |
| 2024-04-18 | 3.06 | 3.03 | ↓$0.03 (-0.98%) | 3.00 | 3.10 | 312.69K |
| 2024-04-17 | 3.11 | 3.03 | ↓$0.08 (-2.57%) | 3.01 | 3.13 | 280.05K |
| 2024-04-16 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.09 | 3.18 | 221.41K |
| 2024-04-15 | 3.25 | 3.19 | ↓$0.06 (-1.85%) | 3.13 | 3.27 | 359.36K |
| 2024-04-12 | 3.30 | 3.19 | ↓$0.11 (-3.33%) | 3.16 | 3.30 | 415.31K |
| 2024-04-11 | 3.46 | 3.32 | ↓$0.14 (-4.05%) | 3.29 | 3.46 | 365.93K |
| 2024-04-10 | 3.39 | 3.33 | ↓$0.06 (-1.77%) | 3.29 | 3.39 | 417.43K |
| 2024-04-09 | 3.52 | 3.47 | ↓$0.05 (-1.42%) | 3.39 | 3.53 | 405.91K |
| 2024-04-08 | 3.50 | 3.41 | ↓$0.09 (-2.57%) | 3.40 | 3.62 | 312.77K |
| 2024-04-05 | 3.43 | 3.47 | ↑$0.04 (1.17%) | 3.40 | 3.57 | 636.23K |
| 2024-04-04 | 3.37 | 3.42 | ↑$0.05 (1.48%) | 3.36 | 3.55 | 453.55K |
| 2024-04-03 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.27 | 3.40 | 372.52K |
| 2024-04-02 | 3.55 | 3.40 | ↓$0.15 (-4.23%) | 3.27 | 3.55 | 691.24K |
| 2024-04-01 | 3.55 | 3.59 | ↑$0.04 (0.99%) | 3.50 | 3.69 | 619.71K |
| 2024-03-28 | 3.99 | 3.52 | ↓$0.47 (-11.78%) | 3.52 | 4.07 | 1.61M |
| 2024-03-27 | 3.75 | 3.96 | ↑$0.21 (5.60%) | 3.73 | 3.96 | 396.44K |
| 2024-03-26 | 3.65 | 3.71 | ↑$0.06 (1.64%) | 3.60 | 3.78 | 417.87K |
| 2024-03-25 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.55 | 3.68 | 267.96K |
| 2024-03-22 | 3.67 | 3.61 | ↓$0.06 (-1.63%) | 3.58 | 3.67 | 236.05K |
| 2024-03-21 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.61 | 3.70 | 282.31K |
| 2024-03-20 | 3.55 | 3.70 | ↑$0.15 (4.23%) | 3.46 | 3.75 | 549.03K |
| 2024-03-19 | 3.60 | 3.53 | ↓$0.07 (-1.94%) | 3.49 | 3.60 | 253.73K |
| 2024-03-18 | 3.61 | 3.60 | ↓$0.01 (-0.28%) | 3.52 | 3.62 | 287.04K |
| 2024-03-15 | 3.58 | 3.57 | ↓$0.01 (-0.28%) | 3.48 | 3.67 | 2.03M |
Create an account or log in to view more rows.
$BGFV we need to get moving
$BGFV FYI - leaning bullish
$BGFV fuck all u greedy bulls
$BGFV fuck all u greedy bulls
$BGFV wow
$BGFV call the SEC
$BGFV This stock is the golden ticket.
$BGFV no pain no gain
$BGFV now is the time to slap that ask!!!
$BGFV when's the offering?