Big 5 Sporting Goods Corporation - BGFV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	1.44	1.44	1.44	1.44	1.44	0
October 01, 2025	1.44	1.44	1.44	1.45	1.44	1.09M
September 30, 2025	1.44	1.44	1.44	1.45	1.44	120,833
September 29, 2025	1.44	1.45	1.45	1.45	1.44	490,327
September 26, 2025	1.43	1.44	1.44	1.44	1.41	878,519
September 25, 2025	1.4	1.42	1.42	1.43	1.37	584,506
September 24, 2025	1.4	1.4	1.4	1.42	1.4	101,500
September 23, 2025	1.39	1.4	1.4	1.41	1.39	96,700
September 22, 2025	1.36	1.39	1.39	1.4	1.36	187,156
September 19, 2025	1.4	1.37	1.37	1.41	1.37	203,400
September 18, 2025	1.36	1.41	1.41	1.42	1.36	366,326
September 17, 2025	1.43	1.35	1.35	1.43	1.32	1.19M
September 16, 2025	1.42	1.43	1.43	1.43	1.42	83,600
September 15, 2025	1.42	1.42	1.42	1.43	1.42	30,192
September 12, 2025	1.42	1.43	1.43	1.43	1.42	65,441
September 11, 2025	1.43	1.42	1.42	1.43	1.42	108,741
September 10, 2025	1.42	1.42	1.42	1.43	1.42	93,823
September 09, 2025	1.42	1.43	1.43	1.43	1.42	69,087
September 08, 2025	1.43	1.43	1.43	1.43	1.42	99,758
September 05, 2025	1.42	1.43	1.43	1.43	1.42	125,258
September 04, 2025	1.42	1.43	1.43	1.43	1.42	63,700
September 03, 2025	1.42	1.42	1.42	1.43	1.42	111,154
September 02, 2025	1.42	1.43	1.43	1.43	1.42	169,922
August 29, 2025	1.43	1.42	1.42	1.43	1.42	117,500
August 28, 2025	1.42	1.43	1.43	1.43	1.42	61,504
August 27, 2025	1.42	1.42	1.42	1.43	1.42	40,343
August 26, 2025	1.42	1.43	1.43	1.43	1.42	48,100
August 25, 2025	1.42	1.42	1.42	1.43	1.42	118,357
August 22, 2025	1.43	1.42	1.42	1.43	1.42	179,942
August 21, 2025	1.42	1.43	1.43	1.43	1.42	145,407
August 20, 2025	1.43	1.43	1.43	1.43	1.42	95,281
August 19, 2025	1.42	1.43	1.43	1.43	1.42	125,029
August 18, 2025	1.43	1.43	1.43	1.43	1.42	115,779
August 15, 2025	1.42	1.42	1.42	1.43	1.42	88,218
August 14, 2025	1.42	1.43	1.43	1.43	1.42	120,019
August 13, 2025	1.43	1.42	1.42	1.43	1.42	92,600
August 12, 2025	1.42	1.43	1.43	1.43	1.42	139,683
August 11, 2025	1.42	1.42	1.42	1.43	1.42	111,200
August 08, 2025	1.42	1.43	1.43	1.43	1.41	735,743
August 07, 2025	1.41	1.42	1.42	1.42	1.41	99,570
August 06, 2025	1.41	1.41	1.41	1.42	1.41	71,525
August 05, 2025	1.41	1.41	1.41	1.42	1.41	60,734
August 04, 2025	1.42	1.41	1.41	1.42	1.4	82,500
August 01, 2025	1.41	1.42	1.42	1.42	1.4	164,800
July 31, 2025	1.41	1.41	1.41	1.42	1.4	233,093
July 30, 2025	1.41	1.41	1.41	1.42	1.41	96,700
July 29, 2025	1.41	1.41	1.41	1.42	1.41	115,784
July 28, 2025	1.41	1.41	1.41	1.42	1.41	71,400
July 25, 2025	1.42	1.43	1.43	1.43	1.41	373,356
July 24, 2025	1.41	1.41	1.41	1.42	1.41	170,400
July 23, 2025	1.42	1.42	1.42	1.42	1.41	136,564
July 22, 2025	1.41	1.41	1.41	1.42	1.41	185,223
July 21, 2025	1.42	1.41	1.41	1.43	1.41	185,948
July 18, 2025	1.41	1.42	1.42	1.42	1.41	93,382
July 17, 2025	1.43	1.42	1.42	1.43	1.41	142,333
July 16, 2025	1.42	1.41	1.41	1.42	1.41	161,425
July 15, 2025	1.41	1.42	1.42	1.42	1.41	182,660
July 14, 2025	1.41	1.41	1.41	1.42	1.41	79,244
July 11, 2025	1.42	1.42	1.42	1.42	1.41	203,368
July 10, 2025	1.41	1.41	1.41	1.42	1.41	408,754

Big 5 Sporting Goods Corporation (BGFV) NASDAQ