Free Trial

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

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free BGFV Stock Alerts
$3.46
+0.13 (+3.90%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Big 5 Sporting Goods Stock Price Performance

5 Day
Performance
+7.28%
1 Month
Performance
-12.50%
3 Month
Performance
-33.87%
6 Month
Performance
-50.71%
Year-To-Date
Performance
-45.35%
1 Year
Performance
-55.06%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

BGFV Stock Chart for Saturday, April, 27, 2024

BGFV Chart by TradingView

Big 5 Sporting Goods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$4.80$4.70
-2.08%		$4.85$4.63460,593 shs$105.47 million
02/29/2024$4.78$4.80
+0.52%		$4.94$4.75269,389 shs$107.71 million
02/28/2024$5.28$4.78
-9.56%		$5.01$4.75643,695 shs$107.15 million
02/27/2024$5.34$5.28
-1.12%		$5.50$5.24398,410 shs$118.48 million
02/26/2024$5.25$5.34
+1.71%		$5.37$5.18203,999 shs$119.83 million
02/23/2024$5.34$5.25
-1.69%		$5.35$5.18183,900 shs$117.81 million
02/22/2024$5.23$5.34
+2.10%		$5.42$5.13205,586 shs$119.83 million
02/21/2024$5.36$5.23
-2.43%		$5.34$5.20162,805 shs$117.36 million
02/20/2024$5.46$5.36
-1.83%		$5.43$5.26250,283 shs$120.28 million
02/19/2024$5.46$5.46$5.61$5.43216,300 shs$122.52 million
02/16/2024$5.57$5.46
-1.97%		$5.61$5.43215,777 shs$122.52 million
02/15/2024$5.36$5.57
+3.92%		$5.63$5.37271,456 shs$125.01 million
02/14/2024$5.17$5.36
+3.68%		$5.38$5.15166,508 shs$120.28 million
02/13/2024$5.52$5.17
-6.34%		$5.36$5.13382,940 shs$116.02 million
02/12/2024$5.24$5.52
+5.34%		$5.62$5.26454,273 shs$123.87 million
02/09/2024$5.06$5.24
+3.56%		$5.28$4.98261,133 shs$117.59 million
02/08/2024$5.14$5.06
-1.56%		$5.27$5.03290,991 shs$113.55 million
02/07/2024$5.06$5.14
+1.58%		$5.19$4.99238,707 shs$115.34 million
02/06/2024$4.86$5.06
+4.12%		$5.06$4.79203,159 shs$113.55 million
02/05/2024$5.08$4.86
-4.33%		$5.04$4.82349,653 shs$109.06 million
02/02/2024$5.21$5.08
-2.50%		$5.23$5.03319,494 shs$114.00 million
02/01/2024$5.03$5.21
+3.58%		$5.26$5.07276,270 shs$116.91 million
01/31/2024$5.22$5.03
-3.64%		$5.24$5.02336,635 shs$112.87 million
01/30/2024$5.34$5.22
-2.25%		$5.34$5.18208,902 shs$117.14 million
01/29/2024$5.24$5.34
+1.91%		$5.37$5.18218,599 shs$119.83 million
01/26/2024$5.14$5.24
+1.95%		$5.32$5.15188,772 shs$117.59 million

Related Companies:
This page (NASDAQ:BGFV) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace