BGFV - BIG 5 SPORTING GOODS Corp
0.9199
0.020 2.152%
Share volume: 86,308
Last Updated: 05-08-2025
Retail/Retail – Misc.:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.90
0.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.90 | $0.90 | $0.95 | $0.95 | $0.90 | $0.90 | $0.92 | $0.92 | 86,308 | $86,308.00 |
| 05-07-2025 | $0.91 | $0.91 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | $0.90 | 66,158 | $66,158.00 |
| 05-06-2025 | $0.91 | $0.91 | $0.92 | $0.92 | $0.87 | $0.87 | $0.91 | $0.91 | 83,016 | $83,016.00 |
| 05-05-2025 | $0.96 | $0.96 | $0.96 | $0.96 | $0.91 | $0.91 | $0.93 | $0.93 | 81,291 | $81,291.00 |
| 05-02-2025 | $0.97 | $0.97 | $0.97 | $0.97 | $0.90 | $0.90 | $0.95 | $0.95 | 74,457 | $74,457.00 |
| 05-01-2025 | $0.91 | $0.91 | $0.98 | $0.98 | $0.91 | $0.91 | $0.95 | $0.95 | 160,040 | $160,040.00 |
| 04-30-2025 | $0.86 | $0.86 | $0.92 | $0.92 | $0.85 | $0.85 | $0.90 | $0.90 | 152,006 | $152,006.00 |
| 04-29-2025 | $0.90 | $0.90 | $0.91 | $0.91 | $0.83 | $0.83 | $0.87 | $0.87 | 332,498 | $332,498.00 |
| 04-28-2025 | $0.91 | $0.91 | $0.95 | $0.95 | $0.89 | $0.89 | $0.91 | $0.91 | 209,291 | $209,291.00 |
| 04-25-2025 | $0.86 | $0.86 | $0.91 | $0.91 | $0.86 | $0.86 | $0.90 | $0.90 | 164,409 | $164,409.00 |
