Free Trial

Big 5 Sporting Goods (BGFV) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free BGFV Stock Alerts
$3.47
+0.05 (+1.46%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Big 5 Sporting Goods Stock Price Performance

5 Day
Performance
+5.47%
1 Month
Performance
+2.97%
3 Month
Performance
-26.17%
6 Month
Performance
-44.21%
Year-To-Date
Performance
-45.27%
1 Year
Performance
-54.58%
Receive BGFV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Big 5 Sporting Goods and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

BGFV Stock Chart for Sunday, June, 2, 2024

BGFV Chart by TradingView

Big 5 Sporting Goods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.47$3.47$3.57$3.40332,056 shs$78.49 million
05/30/2024$3.26$3.47
+6.44%		$3.53$3.28474,142 shs$78.49 million
05/29/2024$3.29$3.26
-0.91%		$3.32$3.16320,761 shs$73.74 million
05/28/2024$3.22$3.29
+2.17%		$3.34$3.22266,412 shs$74.42 million
05/27/2024$3.22$3.22$3.26$3.14270,900 shs$72.84 million
05/24/2024$3.24$3.22
-0.62%		$3.26$3.14270,917 shs$72.84 million
05/23/2024$3.19$3.24
+1.57%		$3.25$3.15171,874 shs$73.29 million
05/22/2024$3.25$3.19
-1.85%		$3.26$3.13186,954 shs$72.16 million
05/21/2024$3.32$3.25
-2.11%		$3.32$3.16278,174 shs$73.52 million
05/20/2024$3.32$3.32$3.37$3.26156,324 shs$75.10 million
05/17/2024$3.44$3.32
-3.35%		$3.43$3.30179,167 shs$75.10 million
05/16/2024$3.47$3.44
-1.01%		$3.48$3.36195,114 shs$77.70 million
05/15/2024$3.91$3.47
-11.25%		$3.99$3.41534,797 shs$78.49 million
05/14/2024$3.64$3.91
+7.42%		$4.10$3.70636,163 shs$88.44 million
05/13/2024$3.42$3.64
+6.43%		$3.80$3.39469,892 shs$82.34 million
05/10/2024$3.35$3.42
+2.09%		$3.43$3.33170,248 shs$77.37 million
05/09/2024$3.28$3.35
+2.13%		$3.37$3.26138,184 shs$75.79 million
05/08/2024$3.30$3.28
-0.61%		$3.29$3.18190,699 shs$74.21 million
05/07/2024$3.39$3.30
-2.65%		$3.44$3.30172,400 shs$74.65 million
05/06/2024$3.41$3.39
-0.59%		$3.49$3.38226,765 shs$76.68 million
05/03/2024$3.37$3.41
+1.19%		$3.46$3.38160,244 shs$77.17 million
05/02/2024$3.40$3.37
-0.88%		$3.45$3.28249,160 shs$76.26 million
05/01/2024$3.54$3.40
-3.95%		$3.53$3.20434,452 shs$76.94 million
04/30/2024$3.65$3.54
-3.01%		$3.60$3.51358,204 shs$79.44 million
04/29/2024$3.47$3.65
+5.34%		$3.66$3.47366,389 shs$81.91 million
04/26/2024$3.33$3.47
+4.05%		$3.47$3.29322,152 shs$77.76 million
04/25/2024$3.33$3.33$3.34$3.21255,308 shs$74.73 million
04/24/2024$3.33$3.33$3.35$3.25159,173 shs$74.73 million
04/23/2024$3.23$3.33
+3.10%		$3.37$3.24248,091 shs$74.73 million
04/22/2024$3.09$3.23
+4.53%		$3.25$3.00423,755 shs$72.48 million
04/19/2024$3.03$3.09
+1.98%		$3.20$3.00331,388 shs$69.34 million
04/18/2024$3.03$3.03$3.10$3.00312,681 shs$67.99 million
04/17/2024$3.11$3.03
-2.57%		$3.13$3.01279,967 shs$67.99 million
04/16/2024$3.19$3.11
-2.51%		$3.18$3.09221,274 shs$69.79 million
04/15/2024$3.19$3.19$3.27$3.13359,092 shs$71.58 million
04/12/2024$3.32$3.19
-3.92%		$3.30$3.16414,226 shs$71.58 million
04/11/2024$3.33$3.32
-0.30%		$3.46$3.29365,862 shs$74.50 million
04/10/2024$3.47$3.33
-4.03%		$3.39$3.29417,079 shs$74.73 million
04/09/2024$3.41$3.47
+1.76%		$3.53$3.39405,414 shs$77.86 million
04/08/2024$3.47$3.41
-1.73%		$3.62$3.40312,484 shs$76.52 million
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$3.42$3.47
+1.46%		$3.57$3.40636,126 shs$77.87 million
04/04/2024$3.33$3.42
+2.70%		$3.55$3.36453,514 shs$76.75 million
04/03/2024$3.40$3.33
-2.06%		$3.40$3.27371,759 shs$74.73 million
04/02/2024$3.59$3.40
-5.16%		$3.55$3.27691,082 shs$76.30 million
04/01/2024$3.52$3.59
+1.85%		$3.69$3.50617,814 shs$80.45 million
03/29/2024$3.52$3.52$4.07$3.521.61 million shs$78.99 million
03/28/2024$3.96$3.52
-11.11%		$4.07$3.521.61 million shs$78.99 million
03/27/2024$3.71$3.96
+6.74%		$3.96$3.73395,995 shs$88.86 million
03/26/2024$3.57$3.71
+3.92%		$3.77$3.60417,530 shs$83.25 million
03/25/2024$3.61$3.57
-1.11%		$3.68$3.55267,771 shs$80.11 million
03/22/2024$3.69$3.61
-2.17%		$3.67$3.58233,421 shs$81.01 million
03/21/2024$3.70$3.69
-0.27%		$3.70$3.61281,414 shs$82.80 million
03/20/2024$3.53$3.70
+4.82%		$3.75$3.46548,880 shs$83.03 million
03/19/2024$3.60$3.53
-1.94%		$3.60$3.49253,473 shs$79.21 million
03/18/2024$3.57$3.60
+0.84%		$3.62$3.52286,698 shs$80.78 million
03/15/2024$3.58$3.57
-0.28%		$3.67$3.492.03 million shs$80.11 million
03/14/2024$3.60$3.58
-0.56%		$3.97$3.55520,955 shs$80.34 million
03/13/2024$3.67$3.60
-1.91%		$3.72$3.57377,698 shs$80.78 million
03/12/2024$3.82$3.67
-3.80%		$3.83$3.65516,323 shs$82.36 million
03/11/2024$3.96$3.82
-3.66%		$3.95$3.80470,901 shs$85.61 million
03/08/2024$4.08$3.96
-2.94%		$4.15$3.94409,346 shs$88.86 million
03/07/2024$4.07$4.08
+0.25%		$4.21$4.07404,477 shs$91.56 million
03/06/2024$4.24$4.07
-4.01%		$4.35$4.01632,202 shs$91.33 million
03/05/2024$4.43$4.24
-4.29%		$4.50$4.24334,715 shs$95.15 million
03/04/2024$4.70$4.43
-5.74%		$4.73$4.43591,451 shs$99.41 million
03/01/2024$4.80$4.70
-2.08%		$4.85$4.63460,593 shs$105.47 million

Related Companies:
This page (NASDAQ:BGFV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets