Big 5 Sporting Goods Corporation - Common Stock (BGFV)
1.1400
-0.0400 (-3.39%)
Big 5 Sporting Goods is a retail company that specializes in providing a wide range of sporting equipment, apparel, and footwear for various sports and outdoor activities
With a focus on offering quality products at competitive prices, Big 5 caters to athletes and outdoor enthusiasts alike by offering items for sports such as basketball, football, baseball, and fitness. The company operates numerous stores across the western United States, promoting a commitment to customer service while also providing online shopping options. Through its extensive selection and knowledgeable staff, Big 5 aims to meet the diverse needs of its customers, encouraging an active and healthy lifestyle.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 1.20 | 1.20 | 1.12 | 1.14 | 213,035 | 1.14 |
| 2/27/2025 | 1.22 | 1.25 | 1.18 | 1.18 | 179,615 | 1.18 |
| 2/26/2025 | 1.38 | 1.38 | 1.18 | 1.20 | 537,858 | 1.20 |
| 2/25/2025 | 1.45 | 1.46 | 1.37 | 1.37 | 186,654 | 1.37 |
| 2/24/2025 | 1.47 | 1.48 | 1.43 | 1.44 | 85,659 | 1.44 |
| 2/21/2025 | 1.52 | 1.52 | 1.46 | 1.46 | 137,162 | 1.46 |
| 2/20/2025 | 1.49 | 1.51 | 1.47 | 1.51 | 101,162 | 1.51 |
| 2/19/2025 | 1.41 | 1.50 | 1.40 | 1.49 | 89,343 | 1.49 |
| 2/18/2025 | 1.44 | 1.48 | 1.41 | 1.43 | 144,308 | 1.43 |
| 2/14/2025 | 1.48 | 1.50 | 1.42 | 1.44 | 93,467 | 1.44 |
| 2/13/2025 | 1.49 | 1.49 | 1.45 | 1.46 | 74,483 | 1.46 |
| 2/12/2025 | 1.41 | 1.47 | 1.41 | 1.44 | 75,875 | 1.44 |
| 2/11/2025 | 1.41 | 1.45 | 1.39 | 1.42 | 135,990 | 1.42 |
| 2/10/2025 | 1.51 | 1.53 | 1.42 | 1.43 | 188,860 | 1.43 |
| 2/07/2025 | 1.52 | 1.53 | 1.46 | 1.48 | 197,405 | 1.48 |
| 2/06/2025 | 1.54 | 1.55 | 1.51 | 1.53 | 135,179 | 1.53 |
| 2/05/2025 | 1.51 | 1.57 | 1.51 | 1.53 | 105,202 | 1.53 |
| 2/04/2025 | 1.49 | 1.54 | 1.48 | 1.53 | 133,002 | 1.53 |
| 2/03/2025 | 1.52 | 1.53 | 1.46 | 1.51 | 201,667 | 1.51 |
| 1/31/2025 | 1.60 | 1.62 | 1.52 | 1.53 | 248,534 | 1.53 |
| 1/30/2025 | 1.61 | 1.63 | 1.59 | 1.61 | 77,750 | 1.61 |
| 1/29/2025 | 1.63 | 1.65 | 1.59 | 1.61 | 124,916 | 1.61 |
| 1/28/2025 | 1.66 | 1.66 | 1.60 | 1.65 | 180,125 | 1.65 |
| 1/27/2025 | 1.63 | 1.67 | 1.63 | 1.63 | 90,624 | 1.63 |
| 1/24/2025 | 1.65 | 1.69 | 1.63 | 1.65 | 127,473 | 1.65 |
| 1/23/2025 | 1.64 | 1.69 | 1.64 | 1.64 | 126,664 | 1.64 |
| 1/22/2025 | 1.69 | 1.70 | 1.65 | 1.65 | 140,697 | 1.65 |
| 1/21/2025 | 1.69 | 1.73 | 1.66 | 1.70 | 186,712 | 1.70 |
| 1/17/2025 | 1.66 | 1.70 | 1.65 | 1.68 | 124,295 | 1.68 |
| 1/16/2025 | 1.67 | 1.69 | 1.63 | 1.67 | 120,705 | 1.67 |
| 1/15/2025 | 1.74 | 1.74 | 1.65 | 1.68 | 227,890 | 1.68 |
| 1/14/2025 | 1.77 | 1.78 | 1.69 | 1.71 | 131,598 | 1.71 |
| 1/13/2025 | 1.80 | 1.80 | 1.69 | 1.77 | 188,506 | 1.77 |
| 1/10/2025 | 1.79 | 1.84 | 1.73 | 1.81 | 155,315 | 1.81 |
| 1/08/2025 | 1.87 | 1.87 | 1.75 | 1.79 | 147,513 | 1.79 |
| 1/07/2025 | 1.86 | 1.95 | 1.82 | 1.85 | 208,555 | 1.85 |
| 1/06/2025 | 1.85 | 1.92 | 1.82 | 1.86 | 226,208 | 1.86 |
| 1/03/2025 | 1.79 | 1.84 | 1.77 | 1.83 | 118,918 | 1.83 |
| 1/02/2025 | 1.83 | 1.89 | 1.75 | 1.79 | 129,825 | 1.79 |
| 12/31/2024 | 1.74 | 0.00 | 1.79 | 1.79 | 0 | 1.79 |
| 12/30/2024 | 1.76 | 1.78 | 1.69 | 1.74 | 244,946 | 1.74 |
| 12/27/2024 | 1.75 | 1.83 | 1.73 | 1.78 | 182,992 | 1.78 |
| 12/26/2024 | 1.70 | 1.80 | 1.69 | 1.79 | 264,706 | 1.79 |
| 12/24/2024 | 1.70 | 1.74 | 1.65 | 1.69 | 247,616 | 1.69 |
| 12/23/2024 | 1.75 | 1.78 | 1.68 | 1.69 | 187,823 | 1.69 |
| 12/20/2024 | 1.68 | 1.87 | 1.66 | 1.77 | 499,975 | 1.77 |
| 12/19/2024 | 1.75 | 1.79 | 1.66 | 1.71 | 404,242 | 1.71 |
| 12/18/2024 | 2.26 | 2.45 | 1.70 | 1.73 | 1,715,950 | 1.73 |
| 12/17/2024 | 1.81 | 2.45 | 1.81 | 2.33 | 2,323,683 | 2.33 |
| 12/16/2024 | 1.62 | 1.88 | 1.62 | 1.84 | 1,095,813 | 1.84 |
| 12/13/2024 | 1.67 | 1.69 | 1.61 | 1.61 | 195,014 | 1.61 |
| 12/12/2024 | 1.67 | 1.74 | 1.67 | 1.67 | 169,714 | 1.67 |
| 12/11/2024 | 1.75 | 1.79 | 1.69 | 1.69 | 196,727 | 1.69 |
| 12/10/2024 | 1.71 | 1.79 | 1.71 | 1.76 | 170,587 | 1.76 |
| 12/09/2024 | 1.67 | 1.80 | 1.67 | 1.74 | 310,144 | 1.74 |
| 12/06/2024 | 1.67 | 1.73 | 1.65 | 1.66 | 167,652 | 1.66 |
| 12/05/2024 | 1.70 | 1.73 | 1.65 | 1.66 | 202,210 | 1.66 |
| 12/04/2024 | 1.78 | 1.79 | 1.70 | 1.70 | 281,234 | 1.70 |
| 12/03/2024 | 1.76 | 1.79 | 1.71 | 1.79 | 167,989 | 1.79 |
| 12/02/2024 | 1.74 | 1.79 | 1.72 | 1.77 | 244,980 | 1.77 |