Big 5 Sporting Goods Corporation (BGFV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BGFV Historical Return
If you invested $1000 in Big 5 Sporting Goods Corporation (BGFV) 10 years ago, it would be worth $296.91 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $69.84, while $1000 invested 1 year ago would be worth $1,241.38. This corresponds to total returns of -70.31%, -93.02%, 24.14%, respectively, with annualized returns of -11.43%, -41.26%, 24.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BGFV Historical Data
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 | 121,702 |
| 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 | 69,100 |
| 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 | 111,300 |
| 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 | 125,525 |
| 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 | 373,400 |
| 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 | 412,633 |
AD
