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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	1.42	1.42	1.42	1.43	1.42	221,000
July 02, 2025	1.42	1.41	1.41	1.43	1.41	362,971
July 01, 2025	1.41	1.41	1.41	1.42	1.41	635,130
June 30, 2025	1.4	1.42	1.42	1.45	1.4	2.58M
June 27, 2025	1.26	1.19	1.19	1.29	1.19	186,339
June 26, 2025	1.23	1.27	1.27	1.29	1.23	103,251
June 25, 2025	1.21	1.24	1.24	1.25	1.17	122,814
June 24, 2025	1.17	1.21	1.21	1.22	1.16	109,700
June 23, 2025	1.2	1.16	1.16	1.2	1.15	132,504
June 20, 2025	1.22	1.2	1.2	1.24	1.2	150,237
June 18, 2025	1.23	1.23	1.23	1.28	1.21	142,055
June 17, 2025	1.23	1.24	1.24	1.28	1.23	66,429
June 16, 2025	1.21	1.24	1.24	1.28	1.2	124,100
June 13, 2025	1.2	1.2	1.2	1.23	1.18	96,748
June 12, 2025	1.25	1.22	1.22	1.28	1.19	129,947
June 11, 2025	1.29	1.25	1.25	1.32	1.24	121,687
June 10, 2025	1.3	1.29	1.29	1.35	1.27	118,296
June 09, 2025	1.25	1.3	1.3	1.35	1.22	307,133
June 06, 2025	1.18	1.24	1.24	1.25	1.18	193,271
June 05, 2025	1.17	1.18	1.18	1.2	1.17	68,109
June 04, 2025	1.18	1.17	1.17	1.2	1.15	380,910
June 03, 2025	1.16	1.16	1.16	1.18	1.15	146,000
June 02, 2025	1.19	1.16	1.16	1.23	1.16	106,839
May 30, 2025	1.19	1.2	1.2	1.22	1.18	110,400
May 29, 2025	1.2	1.2	1.2	1.21	1.18	89,425
May 28, 2025	1.22	1.18	1.18	1.24	1.18	168,000
May 27, 2025	1.11	1.25	1.25	1.25	1.08	304,400
May 23, 2025	1.11	1.07	1.07	1.13	1.05	261,147
May 22, 2025	1.11	1.13	1.13	1.17	1.1	275,600
May 21, 2025	1.19	1.17	1.17	1.26	1.14	169,445
May 20, 2025	1.28	1.21	1.21	1.34	1.21	268,564
May 19, 2025	1.36	1.28	1.28	1.36	1.27	171,804
May 16, 2025	1.28	1.36	1.36	1.42	1.23	207,011
May 15, 2025	1.3	1.31	1.31	1.39	1.24	547,805
May 14, 2025	1.5	1.23	1.23	1.52	1.22	711,236
May 13, 2025	1.06	1.53	1.53	1.78	1.01	7M
May 12, 2025	0.95	1.01	1.01	1.05	0.95	256,200
May 09, 2025	0.92	0.95	0.95	0.95	0.92	130,053
May 08, 2025	0.9	0.92	0.92	0.95	0.9	90,500
May 07, 2025	0.91	0.9	0.9	0.93	0.9	66,200
May 06, 2025	0.91	0.91	0.91	0.92	0.87	82,587
May 05, 2025	0.96	0.93	0.93	0.96	0.91	81,291
May 02, 2025	0.97	0.95	0.95	0.97	0.9	71,171
May 01, 2025	0.91	0.95	0.95	0.98	0.91	160,040
April 30, 2025	0.86	0.9	0.9	0.92	0.85	152,006
April 29, 2025	0.9	0.87	0.87	0.91	0.83	332,500
April 28, 2025	0.91	0.91	0.91	0.95	0.89	209,291
April 25, 2025	0.86	0.9	0.9	0.91	0.86	158,916
April 24, 2025	0.86	0.85	0.85	0.87	0.82	145,442
April 23, 2025	0.84	0.84	0.84	0.86	0.83	154,800
April 22, 2025	0.84	0.82	0.82	0.86	0.82	134,827
April 21, 2025	0.86	0.82	0.82	0.86	0.81	121,333
April 17, 2025	0.86	0.86	0.86	0.88	0.83	246,557
April 16, 2025	0.84	0.81	0.81	0.87	0.81	138,300
April 15, 2025	0.82	0.83	0.83	0.85	0.82	86,789
April 14, 2025	0.85	0.84	0.84	0.85	0.82	153,800
April 11, 2025	0.87	0.84	0.84	0.9	0.82	89,393
April 10, 2025	0.9	0.85	0.85	0.9	0.83	99,919
April 09, 2025	0.84	0.89	0.89	0.91	0.82	312,019
April 08, 2025	0.87	0.84	0.84	0.92	0.83	186,054

Big 5 Sporting Goods Corporation (BGFV) NASDAQ