Skip to main content
Big 5 Sporting Goods Corporation (BGFV)
Oct 2, 2025 - BGFV was delisted (merged with Worldwide Golf and Capitol Hill)
1.440
0.00 (0.00%)
Inactive · Last trade price on Oct 1, 2025

Big 5 Sporting Goods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20251.441.451.441.441.44-1,089,564
Sep 30, 20251.441.451.441.441.44-0.35%121,702
Sep 29, 20251.441.451.441.451.450.35%490,327
Sep 26, 20251.431.441.411.441.441.41%878,519
Sep 25, 20251.401.431.371.421.421.43%584,506
Sep 24, 20251.401.421.401.401.40-101,500
Sep 23, 20251.391.411.391.401.400.72%96,664
Sep 22, 20251.361.401.361.391.391.46%187,156
Sep 19, 20251.401.411.371.371.37-2.84%203,353
Sep 18, 20251.361.421.361.411.414.44%366,326
Sep 17, 20251.431.431.321.351.35-5.59%1,186,304
Sep 16, 20251.421.431.421.431.430.70%83,560
Sep 15, 20251.421.431.421.421.42-0.70%30,192
Sep 12, 20251.421.431.421.431.430.70%65,441
Sep 11, 20251.431.431.421.421.42-108,741
Sep 10, 20251.421.431.421.421.42-0.70%93,823
Sep 9, 20251.421.431.421.431.43-69,087
Sep 8, 20251.431.431.421.431.43-99,758
Sep 5, 20251.421.431.421.431.43-125,258
Sep 4, 20251.421.431.421.431.430.70%63,700
Sep 3, 20251.421.431.421.421.42-0.70%111,280
Sep 2, 20251.421.431.421.431.430.70%169,922
Aug 29, 20251.431.431.421.421.42-0.70%117,479
Aug 28, 20251.421.431.421.431.430.70%61,504
Aug 27, 20251.421.431.421.421.42-0.70%40,343
Aug 26, 20251.421.431.421.431.430.70%48,064
Aug 25, 20251.421.431.421.421.42-118,357
Aug 22, 20251.431.431.421.421.42-0.35%179,942
Aug 21, 20251.421.431.421.431.43-0.35%145,407
Aug 20, 20251.431.431.421.431.430.35%95,281
Aug 19, 20251.421.431.421.431.43-125,525
Aug 18, 20251.431.431.421.431.430.35%115,779
Aug 15, 20251.421.431.421.421.42-0.70%88,218
Aug 14, 20251.421.431.421.431.430.70%120,019
Aug 13, 20251.431.431.421.421.42-0.70%92,567
Aug 12, 20251.421.431.421.431.430.70%139,683
Aug 11, 20251.421.431.421.421.42-0.70%111,200
Aug 8, 20251.421.431.411.431.430.70%735,743
Aug 7, 20251.411.421.411.421.420.71%99,570
Aug 6, 20251.411.421.411.411.41-71,525
Aug 5, 20251.411.421.411.411.41-60,734
Aug 4, 20251.421.421.401.411.41-0.70%82,487
Aug 1, 20251.411.421.401.421.420.71%164,775
Jul 31, 20251.411.421.401.411.41-233,093
Jul 30, 20251.411.421.411.411.41-96,692
Jul 29, 20251.411.421.411.411.41-115,784
Jul 28, 20251.411.421.411.411.41-1.40%71,386
Jul 25, 20251.421.431.411.431.431.42%373,356
Jul 24, 20251.411.421.411.411.41-0.70%170,360
Jul 23, 20251.421.421.411.421.420.71%136,564
Jul 22, 20251.411.421.411.411.41-185,223
Jul 21, 20251.421.431.411.411.41-0.70%185,948
Jul 18, 20251.411.431.411.421.42-93,382
Jul 17, 20251.431.431.411.421.420.71%142,333
Jul 16, 20251.421.421.411.411.41-0.70%161,425
Jul 15, 20251.411.421.411.421.420.71%182,660
Jul 14, 20251.411.421.411.411.41-0.70%79,244
Jul 11, 20251.421.421.411.421.420.71%203,368
Jul 10, 20251.411.421.411.411.41-0.70%412,633
Jul 9, 20251.421.421.411.421.420.71%133,074
Jul 8, 20251.421.431.411.411.41-0.70%421,718
Jul 7, 20251.421.431.411.421.42-332,047
Jul 3, 20251.421.431.421.421.420.71%220,988
Jul 2, 20251.421.431.411.411.41-362,971
Jul 1, 20251.411.421.411.411.41-0.70%635,130
Jun 30, 20251.401.451.401.421.4219.33%2,580,114
Jun 27, 20251.261.291.191.191.19-6.30%186,339
Jun 26, 20251.231.291.231.271.272.42%103,251
Jun 25, 20251.211.251.171.241.242.48%122,814
Jun 24, 20251.171.221.161.211.214.31%109,700
Jun 23, 20251.201.201.151.161.16-3.33%132,504
Jun 20, 20251.221.241.201.201.20-2.44%150,237
Jun 18, 20251.231.281.211.231.23-0.81%142,055
Jun 17, 20251.231.281.231.241.24-66,429
Jun 16, 20251.211.281.201.241.243.33%124,094
Jun 13, 20251.201.231.181.201.20-1.64%96,748
Jun 12, 20251.251.281.191.221.22-2.40%129,947
Jun 11, 20251.291.321.241.251.25-3.10%121,687
Jun 10, 20251.301.351.281.291.29-0.77%118,296
Jun 9, 20251.251.351.221.301.304.84%307,133
Jun 6, 20251.181.251.181.241.245.08%193,271
Jun 5, 20251.171.201.171.181.180.85%68,109
Jun 4, 20251.181.201.151.171.170.86%380,910
Jun 3, 20251.161.181.151.161.16-145,987
Jun 2, 20251.191.231.161.161.16-3.33%106,839
May 30, 20251.191.221.181.201.20-110,400
May 29, 20251.201.211.181.201.201.69%89,425
May 28, 20251.221.241.181.181.18-5.60%167,959
May 27, 20251.111.251.081.251.2516.82%304,378
May 23, 20251.111.131.051.071.07-5.31%261,147
May 22, 20251.111.171.101.131.13-3.42%275,578
May 21, 20251.191.261.141.171.17-3.31%169,445
May 20, 20251.281.341.211.211.21-5.47%268,564
May 19, 20251.361.361.271.281.28-5.88%171,804
May 16, 20251.281.421.231.361.363.82%207,011
May 15, 20251.301.391.241.311.316.50%547,805
May 14, 20251.501.521.221.231.23-19.61%711,236
May 13, 20251.061.781.011.531.5351.49%6,996,716
May 12, 20250.951.050.951.011.016.56%256,153
May 9, 20250.920.950.920.950.953.03%131,551