Free Trial

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

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free BGFV Stock Alerts
$3.47
+0.05 (+1.46%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Big 5 Sporting Goods Stock Price Performance

5 Day
Performance
+5.47%
1 Month
Performance
+2.97%
3 Month
Performance
-26.17%
6 Month
Performance
-44.21%
Year-To-Date
Performance
-45.27%
1 Year
Performance
-54.58%
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 Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

BGFV Stock Chart for Sunday, June, 2, 2024

BGFV Chart by TradingView

Big 5 Sporting Goods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.47$3.47$3.57$3.40332,056 shs$78.49 million
05/30/2024$3.26$3.47
+6.44%		$3.53$3.28474,142 shs$78.49 million
05/29/2024$3.29$3.26
-0.91%		$3.32$3.16320,761 shs$73.74 million
05/28/2024$3.22$3.29
+2.17%		$3.34$3.22266,412 shs$74.42 million
05/27/2024$3.22$3.22$3.26$3.14270,900 shs$72.84 million
05/24/2024$3.24$3.22
-0.62%		$3.26$3.14270,917 shs$72.84 million
05/23/2024$3.19$3.24
+1.57%		$3.25$3.15171,874 shs$73.29 million
05/22/2024$3.25$3.19
-1.85%		$3.26$3.13186,954 shs$72.16 million
05/21/2024$3.32$3.25
-2.11%		$3.32$3.16278,174 shs$73.52 million
05/20/2024$3.32$3.32$3.37$3.26156,324 shs$75.10 million
05/17/2024$3.44$3.32
-3.35%		$3.43$3.30179,167 shs$75.10 million
05/16/2024$3.47$3.44
-1.01%		$3.48$3.36195,114 shs$77.70 million
05/15/2024$3.91$3.47
-11.25%		$3.99$3.41534,797 shs$78.49 million
05/14/2024$3.64$3.91
+7.42%		$4.10$3.70636,163 shs$88.44 million
05/13/2024$3.42$3.64
+6.43%		$3.80$3.39469,892 shs$82.34 million
05/10/2024$3.35$3.42
+2.09%		$3.43$3.33170,248 shs$77.37 million
05/09/2024$3.28$3.35
+2.13%		$3.37$3.26138,184 shs$75.79 million
05/08/2024$3.30$3.28
-0.61%		$3.29$3.18190,699 shs$74.21 million
05/07/2024$3.39$3.30
-2.65%		$3.44$3.30172,400 shs$74.65 million
05/06/2024$3.41$3.39
-0.59%		$3.49$3.38226,765 shs$76.68 million
05/03/2024$3.37$3.41
+1.19%		$3.46$3.38160,244 shs$77.17 million
05/02/2024$3.40$3.37
-0.88%		$3.45$3.28249,160 shs$76.26 million
05/01/2024$3.54$3.40
-3.95%		$3.53$3.20434,452 shs$76.94 million
04/30/2024$3.65$3.54
-3.01%		$3.60$3.51358,204 shs$79.44 million
04/29/2024$3.47$3.65
+5.34%		$3.66$3.47366,389 shs$81.91 million
04/26/2024$3.33$3.47
+4.05%		$3.47$3.29322,152 shs$77.76 million
04/25/2024$3.33$3.33$3.34$3.21255,308 shs$74.73 million
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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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

Related Companies:
This page (NASDAQ:BGFV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders