Big 5 Sporting Goods Corporatio - Price History
Monthly price history for BGFV (Big 5 Sporting Goods Corporatio)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.58 | $3.58 |
| March 2024 | $3.52 | $3.52 |
| February 2024 | $4.74 | $4.80 |
| January 2024 | $4.97 | $5.03 |
| December 2023 | $6.26 | $6.34 |
| November 2023 | $5.86 | $5.93 |
| October 2023 | $6.83 | $7.06 |
| September 2023 | $6.78 | $7.01 |
| August 2023 | $7.67 | $7.93 |
| July 2023 | $8.99 | $9.57 |
| June 2023 | $8.60 | $9.16 |
| May 2023 | $7.10 | $7.56 |
| April 2023 | $7.16 | $7.88 |
| March 2023 | $6.99 | $7.69 |
| February 2023 | $7.80 | $8.83 |
| January 2023 | $8.83 | $9.99 |
| December 2022 | $7.80 | $8.83 |
| November 2022 | $10.96 | $12.41 |
| October 2022 | $11.16 | $12.89 |
| September 2022 | $9.30 | $10.74 |
| August 2022 | $10.60 | $12.24 |
| July 2022 | $10.91 | $12.86 |
| June 2022 | $9.51 | $11.21 |
| May 2022 | $10.82 | $12.75 |
| April 2022 | $12.04 | $14.47 |
| March 2022 | $14.27 | $17.15 |
| February 2022 | $13.57 | $16.56 |
| January 2022 | $16.13 | $19.69 |
| December 2021 | $15.57 | $19.01 |
| November 2021 | $19.44 | $23.73 |
| October 2021 | $19.05 | $24.18 |
| September 2021 | $18.16 | $23.04 |
| August 2021 | $21.91 | $27.80 |
| July 2021 | $17.12 | $21.92 |
| June 2021 | $20.06 | $25.68 |
| May 2021 | $24.02 | $30.75 |
| April 2021 | $13.72 | $18.32 |
| March 2021 | $11.76 | $15.70 |
| February 2021 | $10.01 | $13.50 |
| January 2021 | $9.66 | $13.02 |
| December 2020 | $7.57 | $10.21 |
| November 2020 | $7.07 | $9.53 |
| October 2020 | $5.39 | $7.34 |
| September 2020 | $5.50 | $7.48 |
| August 2020 | $4.34 | $5.91 |
| July 2020 | $4.05 | $5.60 |
| June 2020 | $1.40 | $1.94 |
| May 2020 | $1.35 | $1.86 |
| April 2020 | $0.99 | $1.37 |
| March 2020 | $0.78 | $1.07 |
| February 2020 | $1.58 | $2.23 |
| January 2020 | $2.64 | $3.73 |
| December 2019 | $2.13 | $3 |
| November 2019 | $1.91 | $2.70 |
| October 2019 | $2.23 | $3.20 |
| September 2019 | $1.45 | $2.08 |
| August 2019 | $1.25 | $1.79 |
| July 2019 | $1.45 | $2.13 |
| June 2019 | $1.32 | $1.95 |
| May 2019 | $1.36 | $2 |
| April 2019 | $1.75 | $2.63 |
| March 2019 | $2.12 | $3.18 |
| February 2019 | $2.65 | $4.03 |
| January 2019 | $2.26 | $3.44 |
| December 2018 | $1.70 | $2.59 |
| November 2018 | $2.42 | $3.69 |
| October 2018 | $2.28 | $3.51 |
| September 2018 | $3.31 | $5.10 |
| August 2018 | $3.70 | $5.70 |
| July 2018 | $4.08 | $6.45 |
| June 2018 | $4.81 | $7.60 |
| May 2018 | $5.19 | $8.20 |
| April 2018 | $5.23 | $8.40 |
| March 2018 | $4.51 | $7.25 |
| February 2018 | $3.74 | $6.15 |
| January 2018 | $3.44 | $5.65 |
| December 2017 | $4.63 | $7.60 |
| November 2017 | $4.60 | $7.55 |
| October 2017 | $3.79 | $6.35 |
| September 2017 | $4.57 | $7.65 |
| August 2017 | $4.57 | $7.65 |
| July 2017 | $6.30 | $10.75 |
| June 2017 | $7.64 | $13.05 |
| May 2017 | $8.14 | $13.90 |
| April 2017 | $8.93 | $15.40 |
| March 2017 | $8.76 | $15.10 |
| February 2017 | $7.73 | $13.45 |
| January 2017 | $8.85 | $15.40 |
| December 2016 | $9.97 | $17.35 |
| November 2016 | $11.12 | $19.35 |
| October 2016 | $8.84 | $15.50 |
| September 2016 | $7.77 | $13.62 |
| August 2016 | $7.14 | $12.51 |
| July 2016 | $5.97 | $10.56 |
| June 2016 | $5.24 | $9.27 |
| May 2016 | $4.74 | $8.38 |
| April 2016 | $6.74 | $12.09 |
| March 2016 | $6.19 | $11.11 |
| February 2016 | $7.56 | $13.70 |
| January 2016 | $6.72 | $12.17 |
| December 2015 | $5.51 | $9.99 |
| November 2015 | $5.33 | $9.66 |
| October 2015 | $5 | $9.15 |
| September 2015 | $5.68 | $10.38 |
| August 2015 | $6.29 | $11.50 |
| July 2015 | $5.97 | $11.01 |
| June 2015 | $7.70 | $14.21 |
| May 2015 | $7.88 | $14.53 |
| April 2015 | $7.35 | $13.64 |
| March 2015 | $7.15 | $13.27 |
| February 2015 | $6.88 | $12.78 |
| January 2015 | $6.37 | $11.91 |
| December 2014 | $7.82 | $14.63 |
| November 2014 | $7.02 | $13.12 |
| October 2014 | $6.54 | $12.31 |
| September 2014 | $4.98 | $9.37 |
| August 2014 | $5.42 | $10.20 |
| July 2014 | $5.22 | $9.91 |
| June 2014 | $6.46 | $12.27 |
| May 2014 | $6.11 | $11.61 |
| April 2014 | $6.37 | $12.21 |
| March 2014 | $8.38 | $16.05 |
| February 2014 | $7.87 | $15.18 |
| January 2014 | $8.90 | $17.16 |
| December 2013 | $10.28 | $19.82 |
| November 2013 | $9.66 | $18.62 |
| October 2013 | $9.76 | $18.91 |
| September 2013 | $8.31 | $16.10 |
| August 2013 | $8.63 | $16.73 |
| July 2013 | $10.40 | $20.27 |
| June 2013 | $11.26 | $21.95 |
| May 2013 | $10.27 | $20.01 |
| April 2013 | $8.58 | $16.80 |
| March 2013 | $7.98 | $15.61 |
| February 2013 | $7.92 | $15.59 |
| January 2013 | $7.04 | $13.87 |
| December 2012 | $6.65 | $13.10 |
| November 2012 | $7.11 | $14 |
| October 2012 | $4.51 | $8.93 |
| September 2012 | $5.05 | $10 |
| August 2012 | $4.30 | $8.52 |
| July 2012 | $3.78 | $7.54 |
| June 2012 | $3.79 | $7.56 |
| May 2012 | $3.26 | $6.51 |
| April 2012 | $4.15 | $8.37 |
| March 2012 | $3.88 | $7.84 |
| February 2012 | $3.82 | $7.79 |
| January 2012 | $3.89 | $7.92 |
| December 2011 | $5.12 | $10.44 |
| November 2011 | $4.48 | $9.12 |
| October 2011 | $3.76 | $7.73 |
| September 2011 | $2.96 | $6.08 |
| August 2011 | $3.62 | $7.43 |
| July 2011 | $3.98 | $8.25 |
| June 2011 | $3.79 | $7.86 |
| May 2011 | $4.58 | $9.50 |
| April 2011 | $5.72 | $11.95 |
| March 2011 | $5.71 | $11.92 |
| February 2011 | $6.64 | $13.94 |
| January 2011 | $6.04 | $12.68 |
| December 2010 | $7.27 | $15.27 |
| November 2010 | $6.57 | $13.80 |
| October 2010 | $6.42 | $13.52 |
| September 2010 | $6.37 | $13.42 |
| August 2010 | $5.62 | $11.85 |
| July 2010 | $6.50 | $13.74 |
| June 2010 | $6.21 | $13.14 |
| May 2010 | $6.99 | $14.79 |
| April 2010 | $7.99 | $16.95 |
| March 2010 | $7.17 | $15.22 |
| February 2010 | $7.18 | $15.28 |
| January 2010 | $6.86 | $14.61 |
| December 2009 | $8.07 | $17.18 |
| November 2009 | $7.68 | $16.34 |
| October 2009 | $6.91 | $14.75 |
| September 2009 | $7.07 | $15.10 |
| August 2009 | $7.15 | $15.27 |
| July 2009 | $6.07 | $13 |
| June 2009 | $5.17 | $11.06 |
| May 2009 | $5.07 | $10.85 |
| April 2009 | $3.83 | $8.23 |
| March 2009 | $2.73 | $5.87 |
| February 2009 | $2.41 | $5.24 |
| January 2009 | $2.42 | $5.26 |
| December 2008 | $2.40 | $5.21 |
| November 2008 | $1.74 | $3.79 |
| October 2008 | $2.82 | $6.28 |
| September 2008 | $4.63 | $10.32 |
| August 2008 | $4.03 | $8.98 |
| July 2008 | $3.55 | $7.99 |
| June 2008 | $3.36 | $7.57 |
| May 2008 | $4 | $8.99 |
| April 2008 | $4.05 | $9.19 |
| March 2008 | $3.86 | $8.77 |
| February 2008 | $4.09 | $9.28 |
| January 2008 | $5.21 | $11.91 |
| December 2007 | $6.31 | $14.42 |
| November 2007 | $7.19 | $16.43 |
| October 2007 | $7.77 | $17.85 |
| September 2007 | $8.14 | $18.70 |
| August 2007 | $9.05 | $20.80 |
| July 2007 | $9.26 | $21.37 |
| June 2007 | $11.05 | $25.50 |
| May 2007 | $10.96 | $25.29 |
| April 2007 | $11.06 | $25.60 |
| March 2007 | $11.20 | $25.92 |
| February 2007 | $10.32 | $23.89 |
| January 2007 | $10.46 | $24.29 |
| December 2006 | $10.51 | $24.42 |
| November 2006 | $10.54 | $24.48 |
| October 2006 | $10.31 | $24.04 |
| September 2006 | $9.78 | $22.80 |
| August 2006 | $8.42 | $19.63 |
| July 2006 | $8.30 | $19.43 |
| June 2006 | $8.33 | $19.50 |
| May 2006 | $9.04 | $21.16 |
| April 2006 | $7.88 | $18.53 |
| March 2006 | $8.33 | $19.58 |
| February 2006 | $9.27 | $21.79 |
| January 2006 | $9.15 | $21.58 |
| December 2005 | $9.28 | $21.89 |
| November 2005 | $10.22 | $24.09 |
| October 2005 | $9.38 | $22.18 |
| September 2005 | $10.09 | $23.86 |
| August 2005 | $11.02 | $26.06 |
| July 2005 | $11.66 | $27.65 |
| June 2005 | $11.97 | $28.38 |
| May 2005 | $10.97 | $26 |
| April 2005 | $10.05 | $23.89 |
| March 2005 | $10.39 | $24.70 |
| February 2005 | $9.89 | $23.50 |
| January 2005 | $11.49 | $27.38 |
| December 2004 | $12.23 | $29.14 |
| November 2004 | $11.43 | $27.23 |
| October 2004 | $10.63 | $25.39 |
| September 2004 | $9.55 | $22.80 |
| August 2004 | $8.02 | $19.15 |
| July 2004 | $8.95 | $21.37 |
| June 2004 | $10.96 | $26.19 |
| May 2004 | $10.22 | $24.41 |
| April 2004 | $10.40 | $24.83 |
| March 2004 | $10.57 | $25.24 |
| February 2004 | $10.52 | $25.13 |
| January 2004 | $10.29 | $24.57 |
| December 2003 | $8.77 | $20.95 |
| November 2003 | $9.04 | $21.59 |
| October 2003 | $7.81 | $18.66 |
| September 2003 | $6.40 | $15.28 |
| August 2003 | $7.13 | $17.03 |
| July 2003 | $6.15 | $14.69 |
| June 2003 | $5.30 | $12.65 |
| May 2003 | $5.23 | $12.50 |
| April 2003 | $5.18 | $12.37 |
| March 2003 | $4.62 | $11.03 |
| February 2003 | $4.04 | $9.65 |
| January 2003 | $4.75 | $11.35 |
| December 2002 | $4.52 | $10.79 |
| November 2002 | $5.61 | $13.40 |
| October 2002 | $4.94 | $11.81 |
| September 2002 | $4.29 | $10.25 |
| August 2002 | $4.68 | $11.18 |
| July 2002 | $4.08 | $9.75 |
| June 2002 | $5.98 | $14.29 |
BGFV
Price: $3.09
52 week price:
Dividend Yield: 0.27%
5-year range yield:
Forward Dividend Yield: 6.60%
Payout Ratio: 125.00%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -0.33 USD
P/E Ratio: 34.13
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 442700
Ebitda: 15.0 millionMarket Capitalization: 69.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 24.86%