Big 5 Sporting Goods Corporation (BGFV) Historical Stock Data
1.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGFV is up 0.17% a day on average. There have been 25 days where Big 5 Sporting Goods Corporation closed green and 5 days where BGFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.44 | 1.45 | 1.09M |
| 2025-09-30 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.44 | 1.45 | 121.65K |
| 2025-09-29 | 1.44 | 1.45 | ↑$0.01 (0.35%) | 1.44 | 1.45 | 490.33K |
| 2025-09-26 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.41 | 1.44 | 862.83K |
| 2025-09-25 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.37 | 1.43 | 584.51K |
| 2025-09-24 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.42 | 101.46K |
| 2025-09-23 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.39 | 1.41 | 96.66K |
| 2025-09-22 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.36 | 1.40 | 187.16K |
| 2025-09-19 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.37 | 1.41 | 203.35K |
| 2025-09-18 | 1.36 | 1.41 | ↑$0.05 (3.68%) | 1.36 | 1.42 | 366.33K |
| 2025-09-17 | 1.43 | 1.35 | ↓$0.08 (-5.59%) | 1.32 | 1.43 | 1.19M |
| 2025-09-16 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.43 | 83.56K |
| 2025-09-15 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 30.19K |
| 2025-09-12 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.43 | 65.44K |
| 2025-09-11 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.42 | 1.43 | 108.69K |
| 2025-09-10 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 93.82K |
| 2025-09-09 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.43 | 69.08K |
| 2025-09-08 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 99.76K |
| 2025-09-05 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.43 | 125.25K |
| 2025-09-04 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.43 | 63.70K |
| 2025-09-03 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 111.28K |
| 2025-09-02 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.43 | 169.92K |
| 2025-08-29 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.42 | 1.43 | 116.94K |
| 2025-08-28 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.43 | 61.50K |
| 2025-08-27 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 40.34K |
| 2025-08-26 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.43 | 48.06K |
| 2025-08-25 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 118.36K |
| 2025-08-22 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.42 | 1.43 | 179.94K |
| 2025-08-21 | 1.42 | 1.43 | ↑$0.01 (0.35%) | 1.42 | 1.43 | 145.41K |
| 2025-08-20 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.42 | 1.43 | 95.28K |
Create an account or log in to view more rows.
$BGFV this board is on fire
$BGFV im in.
$BGFV has just been halted from trading.
$BGFV has just been halted from trading.
$BGFV my hands are made out of diamonds
$BGFV Longs will be rewarded handsomely
$BGFV Mindset is key
$BGFV let's gooooooo
$BGFV has just been halted from trading.
$BGFV lock and load