Free Trial

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

→ One trade. One ticker. One week. (From Wealthpin Pro) (Ad)
Free BGFV Stock Alerts
$3.23
-0.10 (-3.00%)
(As of 10:03 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Big 5 Sporting Goods Stock Price Performance

5 Day
Performance
+4.53%
1 Month
Performance
-9.52%
3 Month
Performance
-37.16%
6 Month
Performance
-55.99%
Year-To-Date
Performance
-49.05%
1 Year
Performance
-58.48%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

BGFV Stock Chart for Thursday, April, 25, 2024

BGFV Chart by TradingView

Big 5 Sporting Goods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
At first glance, this chart looks like nonsense… (Ad)

We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”

But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…
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
01/25/2024$5.13$5.14
+0.19%		$5.28$5.03307,542 shs$115.34 million
01/24/2024$5.10$5.13
+0.59%		$5.19$5.01314,652 shs$115.12 million

Related Companies:
This page (NASDAQ:BGFV) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Crypto for 2024
InvestorPlace