Big 5 Sporting Goods Corporation - Common Stock (BGFV)

Historical Prices For Big 5 Sporting Goods Corporation - Common Stock (BGFV)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	1.43	1.44	1.41	1.44	878,519	1.44
9/25/2025	1.40	1.43	1.36	1.42	584,406	1.42
9/24/2025	1.40	1.42	1.40	1.40	101,354	1.40
9/23/2025	1.39	1.41	1.39	1.40	96,664	1.40
9/22/2025	1.36	1.40	1.36	1.39	187,156	1.39
9/19/2025	1.40	1.41	1.37	1.37	203,353	1.37
9/18/2025	1.36	1.42	1.36	1.41	366,326	1.41
9/17/2025	1.43	1.43	1.32	1.35	1,186,054	1.35
9/16/2025	1.42	1.43	1.42	1.43	83,560	1.43
9/15/2025	1.42	1.43	1.42	1.42	30,167	1.42
9/12/2025	1.42	1.43	1.42	1.43	65,441	1.43
9/11/2025	1.43	1.43	1.42	1.42	108,694	1.42
9/10/2025	1.42	1.43	1.42	1.42	93,812	1.42
9/09/2025	1.42	1.43	1.42	1.43	69,078	1.43
9/08/2025	1.43	1.43	1.42	1.43	99,748	1.43
9/05/2025	1.42	1.43	1.42	1.43	125,258	1.43
9/04/2025	1.42	1.43	1.42	1.43	63,700	1.43
9/03/2025	1.42	1.43	1.42	1.42	111,280	1.42
9/02/2025	1.42	1.43	1.42	1.43	169,922	1.43
8/29/2025	1.43	1.43	1.42	1.42	117,479	1.42
8/28/2025	1.42	1.43	1.42	1.43	61,504	1.43
8/27/2025	1.42	1.43	1.42	1.42	40,343	1.42
8/26/2025	1.42	1.43	1.42	1.43	48,064	1.43
8/25/2025	1.42	1.43	1.42	1.42	118,357	1.42
8/22/2025	1.43	1.43	1.42	1.42	179,942	1.42
8/21/2025	1.42	1.43	1.42	1.43	145,407	1.43
8/20/2025	1.43	1.43	1.42	1.43	95,281	1.43
8/19/2025	1.42	1.43	1.42	1.43	125,525	1.43
8/18/2025	1.43	1.43	1.42	1.43	115,779	1.43
8/15/2025	1.42	1.43	1.42	1.42	88,218	1.42
8/14/2025	1.42	1.43	1.42	1.43	119,566	1.43
8/13/2025	1.43	1.43	1.42	1.42	92,101	1.42
8/12/2025	1.42	1.43	1.42	1.43	139,678	1.43
8/11/2025	1.42	1.43	1.42	1.42	110,689	1.42
8/08/2025	1.42	1.43	1.41	1.43	735,743	1.43
8/07/2025	1.41	1.42	1.41	1.42	99,495	1.42
8/06/2025	1.41	1.42	1.41	1.41	71,525	1.41
8/05/2025	1.41	1.42	1.41	1.41	60,733	1.41
8/04/2025	1.42	1.42	1.40	1.41	82,487	1.41
8/01/2025	1.41	1.42	1.40	1.42	164,775	1.42
7/31/2025	1.41	1.42	1.40	1.41	233,016	1.41
7/30/2025	1.41	1.42	1.41	1.41	95,554	1.41
7/29/2025	1.41	1.42	1.41	1.41	115,682	1.41
7/28/2025	1.41	1.42	1.41	1.41	71,299	1.41
7/25/2025	1.42	1.43	1.41	1.43	373,356	1.43
7/24/2025	1.41	1.42	1.41	1.41	161,042	1.41
7/23/2025	1.42	1.42	1.41	1.42	136,549	1.42
7/22/2025	1.41	1.42	1.41	1.41	185,198	1.41
7/21/2025	1.42	1.43	1.41	1.41	185,942	1.41
7/18/2025	1.41	1.42	1.41	1.42	93,382	1.42
7/17/2025	1.43	1.43	1.41	1.42	142,250	1.42
7/16/2025	1.42	1.42	1.41	1.41	161,425	1.41
7/15/2025	1.41	1.42	1.41	1.42	182,650	1.42
7/14/2025	1.41	1.42	1.41	1.41	79,228	1.41
7/11/2025	1.42	1.42	1.41	1.42	203,368	1.42
7/10/2025	1.41	1.42	1.41	1.41	412,632	1.41
7/09/2025	1.42	1.42	1.41	1.42	136,972	1.42
7/08/2025	1.42	1.43	1.41	1.41	421,718	1.41
7/07/2025	1.42	1.43	1.41	1.42	331,745	1.42
7/03/2025	1.42	1.43	1.42	1.42	220,988	1.42
7/02/2025	1.42	1.43	1.41	1.41	362,920	1.41
7/01/2025	1.41	1.42	1.41	1.41	635,124	1.41
6/30/2025	1.40	1.45	1.40	1.42	2,580,060	1.42