Get the Stockscreener App
1.80
2.27%
0.04
After Hours:
1.81
0.01
+0.56%
Big 5 Sporting Goods Corp Stock (BGFV) Price History
The historical daily chart and data for Big 5 Sporting Goods Corp stock (BGFV), show that the latest closing stock price as of November 05, 2024, is $1.80.
- Big 5 Sporting Goods Corp all-time high stock price is $47.65, occurred on November 12, 2021.
- The lowest Big 5 Sporting Goods Corp stock price recorded was $0.65 on April 03, 2020. Since then, Big 5 Sporting Goods Corp's stock price has risen over 176.92% to $1.80 now.
- The 52-week high stock price for BGFV is $6.8992, representing a 283.29% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for BGFV is $1.445, indicating a -19.72% decrease from the current share price, occurred on August 09, 2024.
- The closing price of Big 5 Sporting Goods Corp (BGFV) stock in the beginning of 2023 was $20.11. The stock closed the year at $8.83, a loss of over -56.09% for the year.
The table below shows more information about BGFV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $1.84 | $1.73 | $0.1099 | 140,924.0 | +2.27% |
| Nov 04, 2024 | $1.88 | $1.68 | $0.195 | 189,545.0 | +3.53% |
| Nov 01, 2024 | $1.75 | $1.64 | $0.1095 | 159,913.0 | +4.29% |
| Oct 31, 2024 | $1.67 | $1.61 | $0.0599 | 217,780.0 | -2.10% |
| Oct 30, 2024 | $1.78 | $1.57 | $0.208 | 751,073.0 | -11.90% |
| Oct 29, 2024 | $1.95 | $1.85 | $0.10 | 232,765.0 | -3.08% |
| Oct 28, 2024 | $2.00 | $1.86 | $0.135 | 192,287.0 | +4.28% |
| Oct 25, 2024 | $1.92 | $1.83 | $0.09 | 161,841.0 | +0.00% |
| Oct 24, 2024 | $1.96 | $1.84 | $0.1199 | 169,509.0 | -1.58% |
| Oct 23, 2024 | $2.08 | $1.88 | $0.205 | 405,204.0 | -8.65% |
| Oct 22, 2024 | $2.13 | $2.05 | $0.08 | 105,006.0 | +0.00% |
| Oct 21, 2024 | $2.15 | $2.07 | $0.08 | 177,274.0 | -3.70% |
| Oct 18, 2024 | $2.20 | $2.13 | $0.065 | 204,427.0 | +0.47% |
| Oct 17, 2024 | $2.19 | $2.08 | $0.10 | 184,480.0 | +0.94% |
| Oct 16, 2024 | $2.14 | $2.05 | $0.086 | 153,264.0 | +3.40% |
| Oct 15, 2024 | $2.21 | $2.02 | $0.19 | 469,035.0 | +1.98% |
| Oct 14, 2024 | $2.08 | $2.00 | $0.08 | 158,308.0 | -2.88% |
| Oct 11, 2024 | $2.13 | $1.98 | $0.1468 | 328,918.0 | +3.48% |
| Oct 10, 2024 | $2.02 | $1.97 | $0.05 | 109,683.0 | -0.50% |
| Oct 09, 2024 | $2.08 | $2.00 | $0.075 | 104,212.0 | -1.94% |
| Oct 08, 2024 | $2.07 | $2.00 | $0.066 | 68,631.0 | +1.98% |
Big 5 Sporting Goods Corp Stock (BGFV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Big 5 Sporting Goods Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGFV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Big 5 Sporting Goods Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Big 5 Sporting Goods Corp Stock (BGFV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.88 | $1.64 | $0.235 | 631,306.0 | +10.43% |
| Oct, 2024 | $2.21 | $1.57 | $0.64 | 5,068,251.0 | -22.01% |
| Sep, 2024 | $2.18 | $1.83 | $0.35 | 4,899,012.0 | +11.17% |
| Aug, 2024 | $2.08 | $1.45 | $0.635 | 8,039,608.0 | -8.29% |
| Jul, 2024 | $3.00 | $1.80 | $1.20 | 10,797,930.0 | -30.74% |
| Jun, 2024 | $3.55 | $2.87 | $0.68 | 8,224,193.0 | -14.70% |
| May, 2024 | $4.10 | $3.13 | $0.97 | 6,178,543.0 | -1.98% |
| Apr, 2024 | $3.69 | $3.00 | $0.69 | 8,266,890.0 | +0.57% |
| Mar, 2024 | $4.85 | $3.46 | $1.39 | 11,036,841.0 | -26.67% |
| Feb, 2024 | $5.63 | $4.74 | $0.89 | 5,725,629.0 | -4.57% |
| Jan, 2024 | $6.55 | $4.25 | $2.30 | 7,885,679.0 | -20.66% |
Big 5 Sporting Goods Corp Stock (BGFV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.90 | $5.81 | $1.09 | 6,385,330.0 | +6.91% |
| Nov, 2023 | $6.17 | $5.00 | $1.17 | 7,554,499.0 | -16.01% |
| Oct, 2023 | $8.04 | $6.79 | $1.25 | 5,035,403.0 | +0.71% |
| Sep, 2023 | $8.02 | $6.77 | $1.25 | 4,300,367.0 | -11.60% |
| Aug, 2023 | $9.54 | $7.77 | $1.77 | 4,618,521.0 | -17.14% |
| Jul, 2023 | $9.99 | $8.87 | $1.12 | 4,562,095.0 | +4.48% |
| Jun, 2023 | $9.38 | $7.39 | $1.99 | 5,684,315.0 | +21.16% |
| May, 2023 | $7.97 | $6.88 | $1.09 | 5,491,994.0 | -4.06% |
| Apr, 2023 | $9.03 | $7.47 | $1.56 | 5,174,884.0 | +2.47% |
| Mar, 2023 | $9.49 | $7.13 | $2.36 | 8,056,003.0 | -12.91% |
| Feb, 2023 | $10.83 | $8.75 | $2.08 | 5,329,703.0 | -11.61% |
| Jan, 2023 | $10.36 | $8.83 | $1.53 | 6,049,878.0 | +13.14% |
Big 5 Sporting Goods Corp Stock (BGFV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.60 | $8.36 | $4.24 | 7,711,711.0 | -28.85% |
| Nov, 2022 | $13.90 | $11.50 | $2.40 | 7,351,005.0 | -3.72% |
| Oct, 2022 | $13.39 | $10.23 | $3.16 | 6,070,059.0 | +20.02% |
| Sep, 2022 | $12.74 | $10.30 | $2.44 | 6,142,077.0 | -12.25% |
| Aug, 2022 | $15.60 | $10.95 | $4.65 | 17,120,279.0 | -4.82% |
| Jul, 2022 | $13.27 | $10.60 | $2.67 | 7,416,696.0 | +14.72% |
| Jun, 2022 | $13.07 | $10.39 | $2.68 | 16,053,811.0 | -12.08% |
| May, 2022 | $16.13 | $11.16 | $4.97 | 21,167,891.0 | -11.89% |
| Apr, 2022 | $18.08 | $14.37 | $3.71 | 15,191,584.0 | -15.63% |
| Mar, 2022 | $19.60 | $14.29 | $5.31 | 24,499,667.0 | +3.56% |
| Feb, 2022 | $20.20 | $14.37 | $5.83 | 16,300,470.0 | -15.90% |
| Jan, 2022 | $21.40 | $16.96 | $4.44 | 21,100,337.0 | +3.58% |
2.96%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):