Big 5 Sporting Goods Corporation ( BGFV) - Price History
Stock symbol BGFV is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BGFV (Big 5 Sporting Goods Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $1.44 | $1.44 |
| October 2025 | $1.44 | $1.44 |
| September 2025 | $1.44 | $1.44 |
| August 2025 | $1.42 | $1.42 |
| July 2025 | $1.41 | $1.41 |
| June 2025 | $1.42 | $1.42 |
| May 2025 | $1.20 | $1.20 |
| April 2025 | $0.90 | $0.90 |
| March 2025 | $0.97 | $0.97 |
| February 2025 | $1.14 | $1.14 |
| January 2025 | $1.53 | $1.53 |
| December 2024 | $1.79 | $1.79 |
| November 2024 | $1.77 | $1.77 |
| October 2024 | $1.63 | $1.63 |
| September 2024 | $2.09 | $2.09 |
| August 2024 | $1.88 | $1.88 |
| July 2024 | $2.05 | $2.05 |
| June 2024 | $2.96 | $2.96 |
| May 2024 | $3.47 | $3.47 |
| April 2024 | $3.49 | $3.54 |
| March 2024 | $3.47 | $3.52 |
| February 2024 | $4.67 | $4.80 |
| January 2024 | $4.90 | $5.03 |
| December 2023 | $6.17 | $6.34 |
| November 2023 | $5.77 | $5.93 |
| October 2023 | $6.73 | $7.06 |
| September 2023 | $6.68 | $7.01 |
| August 2023 | $7.56 | $7.93 |
| July 2023 | $8.86 | $9.57 |
| June 2023 | $8.48 | $9.16 |
| May 2023 | $7 | $7.56 |
| April 2023 | $7.06 | $7.88 |
| March 2023 | $6.89 | $7.69 |
| February 2023 | $7.69 | $8.83 |
| January 2023 | $8.70 | $9.99 |
| December 2022 | $7.69 | $8.83 |
| November 2022 | $10.81 | $12.41 |
| October 2022 | $11 | $12.89 |
| September 2022 | $9.16 | $10.74 |
| August 2022 | $10.44 | $12.24 |
| July 2022 | $10.76 | $12.86 |
| June 2022 | $9.38 | $11.21 |
| May 2022 | $10.66 | $12.75 |
| April 2022 | $11.86 | $14.47 |
| March 2022 | $14.06 | $17.15 |
| February 2022 | $13.37 | $16.56 |
| January 2022 | $15.90 | $19.69 |
| December 2021 | $15.35 | $19.01 |
| November 2021 | $19.16 | $23.73 |
| October 2021 | $18.78 | $24.18 |
| September 2021 | $17.89 | $23.04 |
| August 2021 | $21.59 | $27.80 |
| July 2021 | $16.88 | $21.92 |
| June 2021 | $19.77 | $25.68 |
| May 2021 | $23.68 | $30.75 |
| April 2021 | $13.52 | $18.32 |
| March 2021 | $11.59 | $15.70 |
| February 2021 | $9.87 | $13.50 |
| January 2021 | $9.52 | $13.02 |
| December 2020 | $7.46 | $10.21 |
| November 2020 | $6.97 | $9.53 |
| October 2020 | $5.32 | $7.34 |
| September 2020 | $5.42 | $7.48 |
| August 2020 | $4.28 | $5.91 |
| July 2020 | $4 | $5.60 |
| June 2020 | $1.38 | $1.94 |
| May 2020 | $1.33 | $1.86 |
| April 2020 | $0.98 | $1.37 |
| March 2020 | $0.76 | $1.07 |
| February 2020 | $1.56 | $2.23 |
| January 2020 | $2.61 | $3.73 |
| December 2019 | $2.10 | $3 |
| November 2019 | $1.89 | $2.70 |
| October 2019 | $2.20 | $3.20 |
| September 2019 | $1.43 | $2.08 |
| August 2019 | $1.23 | $1.79 |
| July 2019 | $1.43 | $2.13 |
| June 2019 | $1.31 | $1.95 |
| May 2019 | $1.34 | $2 |
| April 2019 | $1.72 | $2.63 |
| March 2019 | $2.08 | $3.18 |
| February 2019 | $2.61 | $4.03 |
| January 2019 | $2.23 | $3.44 |
| December 2018 | $1.68 | $2.59 |
| November 2018 | $2.39 | $3.69 |
| October 2018 | $2.24 | $3.51 |
| September 2018 | $3.26 | $5.10 |
| August 2018 | $3.64 | $5.70 |
| July 2018 | $4.02 | $6.45 |
| June 2018 | $4.74 | $7.60 |
| May 2018 | $5.11 | $8.20 |
| April 2018 | $5.15 | $8.40 |
| March 2018 | $4.45 | $7.25 |
| February 2018 | $3.69 | $6.15 |
| January 2018 | $3.39 | $5.65 |
| December 2017 | $4.56 | $7.60 |
| November 2017 | $4.53 | $7.55 |
| October 2017 | $3.74 | $6.35 |
| September 2017 | $4.50 | $7.65 |
| August 2017 | $4.50 | $7.65 |
| July 2017 | $6.21 | $10.75 |
| June 2017 | $7.54 | $13.05 |
| May 2017 | $8.03 | $13.90 |
| April 2017 | $8.80 | $15.40 |
| March 2017 | $8.63 | $15.10 |
| February 2017 | $7.62 | $13.45 |
| January 2017 | $8.72 | $15.40 |
| December 2016 | $9.82 | $17.35 |
| November 2016 | $10.96 | $19.35 |
| October 2016 | $8.71 | $15.50 |
| September 2016 | $7.66 | $13.62 |
| August 2016 | $7.03 | $12.51 |
| July 2016 | $5.88 | $10.56 |
| June 2016 | $5.16 | $9.27 |
| May 2016 | $4.67 | $8.38 |
| April 2016 | $6.64 | $12.09 |
| March 2016 | $6.10 | $11.11 |
| February 2016 | $7.45 | $13.70 |
| January 2016 | $6.62 | $12.17 |
| December 2015 | $5.44 | $9.99 |
| November 2015 | $5.26 | $9.66 |
| October 2015 | $4.93 | $9.15 |
| September 2015 | $5.59 | $10.38 |
| August 2015 | $6.20 | $11.50 |
| July 2015 | $5.88 | $11.01 |
| June 2015 | $7.59 | $14.21 |
| May 2015 | $7.76 | $14.53 |
| April 2015 | $7.24 | $13.64 |
| March 2015 | $7.04 | $13.27 |
| February 2015 | $6.78 | $12.78 |
| January 2015 | $6.28 | $11.91 |
| December 2014 | $7.71 | $14.63 |
| November 2014 | $6.92 | $13.12 |
| October 2014 | $6.44 | $12.31 |
| September 2014 | $4.90 | $9.37 |
| August 2014 | $5.34 | $10.20 |
| July 2014 | $5.14 | $9.91 |
| June 2014 | $6.36 | $12.27 |
| May 2014 | $6.02 | $11.61 |
| April 2014 | $6.28 | $12.21 |
| March 2014 | $8.26 | $16.05 |
| February 2014 | $7.76 | $15.18 |
| January 2014 | $8.77 | $17.16 |
| December 2013 | $10.13 | $19.82 |
| November 2013 | $9.52 | $18.62 |
| October 2013 | $9.62 | $18.91 |
| September 2013 | $8.19 | $16.10 |
| August 2013 | $8.51 | $16.73 |
| July 2013 | $10.25 | $20.27 |
| June 2013 | $11.10 | $21.95 |
| May 2013 | $10.12 | $20.01 |
| April 2013 | $8.46 | $16.80 |
| March 2013 | $7.86 | $15.61 |
| February 2013 | $7.80 | $15.59 |
| January 2013 | $6.94 | $13.87 |
| December 2012 | $6.56 | $13.10 |
| November 2012 | $7.01 | $14 |
| October 2012 | $4.45 | $8.93 |
| September 2012 | $4.98 | $10 |
| August 2012 | $4.24 | $8.52 |
| July 2012 | $3.72 | $7.54 |
| June 2012 | $3.73 | $7.56 |
| May 2012 | $3.21 | $6.51 |
| April 2012 | $4.09 | $8.37 |
| March 2012 | $3.83 | $7.84 |
| February 2012 | $3.77 | $7.79 |
| January 2012 | $3.83 | $7.92 |
| December 2011 | $5.05 | $10.44 |
| November 2011 | $4.41 | $9.12 |
| October 2011 | $3.71 | $7.73 |
| September 2011 | $2.92 | $6.08 |
| August 2011 | $3.57 | $7.43 |
| July 2011 | $3.92 | $8.25 |
| June 2011 | $3.74 | $7.86 |
| May 2011 | $4.52 | $9.50 |
| April 2011 | $5.64 | $11.95 |
| March 2011 | $5.63 | $11.92 |
| February 2011 | $6.54 | $13.94 |
| January 2011 | $5.95 | $12.68 |
| December 2010 | $7.17 | $15.27 |
| November 2010 | $6.48 | $13.80 |
| October 2010 | $6.32 | $13.52 |
| September 2010 | $6.28 | $13.42 |
| August 2010 | $5.54 | $11.85 |
| July 2010 | $6.40 | $13.74 |
| June 2010 | $6.12 | $13.14 |
| May 2010 | $6.89 | $14.79 |
| April 2010 | $7.87 | $16.95 |
| March 2010 | $7.07 | $15.22 |
| February 2010 | $7.08 | $15.28 |
| January 2010 | $6.76 | $14.61 |
| December 2009 | $7.96 | $17.18 |
| November 2009 | $7.57 | $16.34 |
| October 2009 | $6.81 | $14.75 |
| September 2009 | $6.97 | $15.10 |
| August 2009 | $7.05 | $15.27 |
| July 2009 | $5.98 | $13 |
| June 2009 | $5.09 | $11.06 |
| May 2009 | $5 | $10.85 |
| April 2009 | $3.77 | $8.23 |
| March 2009 | $2.69 | $5.87 |
| February 2009 | $2.38 | $5.24 |
| January 2009 | $2.39 | $5.26 |
| December 2008 | $2.36 | $5.21 |
| November 2008 | $1.72 | $3.79 |
| October 2008 | $2.78 | $6.28 |
| September 2008 | $4.56 | $10.32 |
| August 2008 | $3.97 | $8.98 |
| July 2008 | $3.50 | $7.99 |
| June 2008 | $3.32 | $7.57 |
| May 2008 | $3.94 | $8.99 |
| April 2008 | $3.99 | $9.19 |
| March 2008 | $3.81 | $8.77 |
| February 2008 | $4.03 | $9.28 |
| January 2008 | $5.14 | $11.91 |
| December 2007 | $6.22 | $14.42 |
| November 2007 | $7.08 | $16.43 |
| October 2007 | $7.66 | $17.85 |
| September 2007 | $8.02 | $18.70 |
| August 2007 | $8.92 | $20.80 |
| July 2007 | $9.13 | $21.37 |
| June 2007 | $10.89 | $25.50 |
| May 2007 | $10.80 | $25.29 |
| April 2007 | $10.90 | $25.60 |
| March 2007 | $11.03 | $25.92 |
| February 2007 | $10.17 | $23.89 |
| January 2007 | $10.30 | $24.29 |
| December 2006 | $10.36 | $24.42 |
| November 2006 | $10.38 | $24.48 |
| October 2006 | $10.16 | $24.04 |
| September 2006 | $9.64 | $22.80 |
| August 2006 | $8.30 | $19.63 |
| July 2006 | $8.18 | $19.43 |
| June 2006 | $8.21 | $19.50 |
| May 2006 | $8.91 | $21.16 |
| April 2006 | $7.77 | $18.53 |
| March 2006 | $8.21 | $19.58 |
| February 2006 | $9.14 | $21.79 |
| January 2006 | $9.02 | $21.58 |
| December 2005 | $9.15 | $21.89 |
| November 2005 | $10.07 | $24.09 |
| October 2005 | $9.25 | $22.18 |
| September 2005 | $9.95 | $23.86 |
| August 2005 | $10.86 | $26.06 |
| July 2005 | $11.50 | $27.65 |
| June 2005 | $11.80 | $28.38 |
| May 2005 | $10.81 | $26 |
| April 2005 | $9.91 | $23.89 |
| March 2005 | $10.24 | $24.70 |
| February 2005 | $9.75 | $23.50 |
| January 2005 | $11.32 | $27.38 |
| December 2004 | $12.05 | $29.14 |
| November 2004 | $11.26 | $27.23 |
| October 2004 | $10.48 | $25.39 |
| September 2004 | $9.41 | $22.80 |
| August 2004 | $7.90 | $19.15 |
| July 2004 | $8.82 | $21.37 |
| June 2004 | $10.81 | $26.19 |
| May 2004 | $10.07 | $24.41 |
| April 2004 | $10.25 | $24.83 |
| March 2004 | $10.42 | $25.24 |
| February 2004 | $10.37 | $25.13 |
| January 2004 | $10.14 | $24.57 |
| December 2003 | $8.64 | $20.95 |
| November 2003 | $8.91 | $21.59 |
| October 2003 | $7.70 | $18.66 |
| September 2003 | $6.30 | $15.28 |
| August 2003 | $7.03 | $17.03 |
| July 2003 | $6.06 | $14.69 |
| June 2003 | $5.22 | $12.65 |
| May 2003 | $5.16 | $12.50 |
| April 2003 | $5.10 | $12.37 |
| March 2003 | $4.55 | $11.03 |
| February 2003 | $3.98 | $9.65 |
| January 2003 | $4.68 | $11.35 |
| December 2002 | $4.45 | $10.79 |
| November 2002 | $5.53 | $13.40 |
| October 2002 | $4.87 | $11.81 |
| September 2002 | $4.23 | $10.25 |
| August 2002 | $4.61 | $11.18 |
| July 2002 | $4.02 | $9.75 |
| June 2002 | $5.90 | $14.29 |
BGFV
Price: $1.44
52 week price:
Dividend Yield: 3.47%
5-year range yield:
Payout Ratio: -17.09%
Payout Ratio Range:
Earnings Per Share: -4.21 USD
P/E Ratio: -0.34
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 442700
Ebitda: 15.0 millionMarket Capitalization: 33.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 12.06%
DGR5: 30.00%
DGR10: 23.41%