Big 5 Sporting Goods (BGFV) Stock Chart & Stock Price History → weirdest stock market marches on (From DTI) (Ad) Free BGFV Stock Alerts $3.32 -0.12 (-3.49%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Big 5 Sporting Goods Stock Price Performance5 Day Performance-15.09%1 Month Performance+7.44%3 Month Performance-39.19%6 Month Performance-40.61%Year-To-Date Performance-47.63%1 Year Performance-56.66% 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 Email Address Ad Awesomely, LLCAutomatic Income (from home)Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…Watch this short video BGFV Stock Chart for Sunday, May, 19, 2024 BGFV Chart by TradingView Big 5 Sporting Goods Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$3.44$3.32-3.35%$3.43$3.30179,167 shs$75.10 million05/16/2024$3.47$3.44-1.01%$3.48$3.36195,114 shs$77.70 million05/15/2024$3.91$3.47-11.25%$3.99$3.41534,797 shs$78.49 million05/14/2024$3.64$3.91+7.42%$4.10$3.70636,163 shs$88.44 million05/13/2024$3.42$3.64+6.43%$3.80$3.39469,892 shs$82.34 million05/10/2024$3.35$3.42+2.09%$3.43$3.33170,248 shs$77.37 million Get the Latest News and Ratings for BGFV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Big 5 Sporting Goods and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$3.28$3.35+2.13%$3.37$3.26138,184 shs$75.79 million05/08/2024$3.30$3.28-0.61%$3.29$3.18190,699 shs$74.21 million05/07/2024$3.39$3.30-2.65%$3.44$3.30172,400 shs$74.65 million05/06/2024$3.41$3.39-0.59%$3.49$3.38226,765 shs$76.68 million05/03/2024$3.37$3.41+1.19%$3.46$3.38160,244 shs$77.17 million05/02/2024$3.40$3.37-0.88%$3.45$3.28249,160 shs$76.26 million05/01/2024$3.54$3.40-3.95%$3.53$3.20434,452 shs$76.94 million04/30/2024$3.65$3.54-3.01%$3.60$3.51358,204 shs$79.44 million04/29/2024$3.47$3.65+5.34%$3.66$3.47366,389 shs$81.91 million04/26/2024$3.33$3.47+4.05%$3.47$3.29322,152 shs$77.76 million04/25/2024$3.33$3.33$3.34$3.21255,308 shs$74.73 million04/24/2024$3.33$3.33$3.35$3.25159,173 shs$74.73 million04/23/2024$3.23$3.33+3.10%$3.37$3.24248,091 shs$74.73 million04/22/2024$3.09$3.23+4.53%$3.25$3.00423,755 shs$72.48 million04/19/2024$3.03$3.09+1.98%$3.20$3.00331,388 shs$69.34 million04/18/2024$3.03$3.03$3.10$3.00312,681 shs$67.99 million04/17/2024$3.11$3.03-2.57%$3.13$3.01279,967 shs$67.99 million04/16/2024$3.19$3.11-2.51%$3.18$3.09221,274 shs$69.79 million04/15/2024$3.19$3.19$3.27$3.13359,092 shs$71.58 million04/12/2024$3.32$3.19-3.92%$3.30$3.16414,226 shs$71.58 million04/11/2024$3.33$3.32-0.30%$3.46$3.29365,862 shs$74.50 million04/10/2024$3.47$3.33-4.03%$3.39$3.29417,079 shs$74.73 million04/09/2024$3.41$3.47+1.76%$3.53$3.39405,414 shs$77.86 million04/08/2024$3.47$3.41-1.73%$3.62$3.40312,484 shs$76.52 million04/05/2024$3.42$3.47+1.46%$3.57$3.40636,126 shs$77.87 million04/04/2024$3.33$3.42+2.70%$3.55$3.36453,514 shs$76.75 million04/03/2024$3.40$3.33-2.06%$3.40$3.27371,759 shs$74.73 million04/02/2024$3.59$3.40-5.16%$3.55$3.27691,082 shs$76.30 million04/01/2024$3.52$3.59+1.85%$3.69$3.50617,814 shs$80.45 million03/29/2024$3.52$3.52$4.07$3.521.61 million shs$78.99 million03/28/2024$3.96$3.52-11.11%$4.07$3.521.61 million shs$78.99 million03/27/2024$3.71$3.96+6.74%$3.96$3.73395,995 shs$88.86 million03/26/2024$3.57$3.71+3.92%$3.77$3.60417,530 shs$83.25 million03/25/2024$3.61$3.57-1.11%$3.68$3.55267,771 shs$80.11 millionAutomatic Income (from home) (Ad)Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…Watch this short video03/22/2024$3.69$3.61-2.17%$3.67$3.58233,421 shs$81.01 million03/21/2024$3.70$3.69-0.27%$3.70$3.61281,414 shs$82.80 million03/20/2024$3.53$3.70+4.82%$3.75$3.46548,880 shs$83.03 million03/19/2024$3.60$3.53-1.94%$3.60$3.49253,473 shs$79.21 million03/18/2024$3.57$3.60+0.84%$3.62$3.52286,698 shs$80.78 million03/15/2024$3.58$3.57-0.28%$3.67$3.492.03 million shs$80.11 million03/14/2024$3.60$3.58-0.56%$3.97$3.55520,955 shs$80.34 million03/13/2024$3.67$3.60-1.91%$3.72$3.57377,698 shs$80.78 million03/12/2024$3.82$3.67-3.80%$3.83$3.65516,323 shs$82.36 million03/11/2024$3.96$3.82-3.66%$3.95$3.80470,901 shs$85.61 million03/08/2024$4.08$3.96-2.94%$4.15$3.94409,346 shs$88.86 million03/07/2024$4.07$4.08+0.25%$4.21$4.07404,477 shs$91.56 million03/06/2024$4.24$4.07-4.01%$4.35$4.01632,202 shs$91.33 million03/05/2024$4.43$4.24-4.29%$4.50$4.24334,715 shs$95.15 million03/04/2024$4.70$4.43-5.74%$4.73$4.43591,451 shs$99.41 million03/01/2024$4.80$4.70-2.08%$4.85$4.63460,593 shs$105.47 million02/29/2024$4.78$4.80+0.52%$4.94$4.75269,389 shs$107.71 million02/28/2024$5.28$4.78-9.56%$5.01$4.75643,695 shs$107.15 million02/27/2024$5.34$5.28-1.12%$5.50$5.24398,410 shs$118.48 million02/26/2024$5.25$5.34+1.71%$5.37$5.18203,999 shs$119.83 million02/23/2024$5.34$5.25-1.69%$5.35$5.18183,900 shs$117.81 million02/22/2024$5.23$5.34+2.10%$5.42$5.13205,586 shs$119.83 million02/21/2024$5.36$5.23-2.43%$5.34$5.20162,805 shs$117.36 million02/20/2024$5.46$5.36-1.83%$5.43$5.26250,283 shs$120.28 million02/19/2024$5.46$5.46$5.61$5.43216,300 shs$122.52 million Related Companies: SPWH Stock Chart CONN Stock Chart RENT Stock Chart FAT Stock Chart PETS Stock Chart NDLS Stock Chart LVLU Stock Chart CATO Stock Chart FARM Stock Chart TZOO Stock Chart Receive BGFV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Big 5 Sporting Goods and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BGFV) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressMost important medical advance in 100 yearsThe Oxford ClubUrgent Nvidia WarningAltimetryShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingNext President (Not Trump. Not Biden.)The Freeport Society41 banks launch ‘crypto dollar’Stansberry ResearchWhat’s Really Next for America…Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Big 5 Sporting Goods Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.