Big 5 Sporting Goods Corporation
BGFVNASDAQConsumer Cyclical
$1.44
+$0.00(+0.00%)
Market Cap$33003245
P/E Ratio—
52W High$2.45
52W Low$0.8
Big 5 Sporting Goods Corporation（BGFV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bgfv · 日线历史（复权）· FMP · 截至 2025年10月2日
5-Year High5Y
$47.65
Nov 12, 2021
-97.0% from here
5-Year Low5Y
$0.8000
Apr 7, 2025
+80.0% from low
IPO Priceadj.
$13.17
Jun 25, 2002
-89.1% since IPO
1 Year Ago
$1.30
Jun 9, 2025
+10.8% in 1Y
5 Years Ago
$31.60
Jun 8, 2021
-95.4% in 5Y
10 Years Ago
$9.13
Jun 8, 2016
-84.2% in 10Y
Historical Price Data · BGFV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0K | +0.00% |
| Oct 1, 2025 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 1.1M | +0.00% |
| Sep 30, 2025 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 122K | +0.00% |
| Sep 29, 2025 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 490K | +0.69% |
| Sep 26, 2025 | $1.43 | $1.44 | $1.41 | $1.44 | $1.44 | 879K | +0.70% |
| Sep 25, 2025 | $1.40 | $1.43 | $1.37 | $1.42 | $1.42 | 585K | +1.43% |
| Sep 24, 2025 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 102K | +0.00% |
| Sep 23, 2025 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 97K | +0.72% |
| Sep 22, 2025 | $1.36 | $1.40 | $1.36 | $1.39 | $1.39 | 187K | +2.21% |
| Sep 19, 2025 | $1.40 | $1.41 | $1.37 | $1.37 | $1.37 | 203K | -2.14% |
| Sep 18, 2025 | $1.36 | $1.42 | $1.36 | $1.41 | $1.41 | 366K | +3.68% |
| Sep 17, 2025 | $1.43 | $1.43 | $1.32 | $1.35 | $1.35 | 1.2M | -5.59% |
| Sep 16, 2025 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 84K | +0.70% |
| Sep 15, 2025 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 30K | +0.00% |
| Sep 12, 2025 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 65K | +0.70% |
| Sep 11, 2025 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 109K | -0.70% |
| Sep 10, 2025 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 94K | +0.00% |
| Sep 9, 2025 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 69K | +0.70% |
| Sep 8, 2025 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 100K | +0.00% |
| Sep 5, 2025 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 125K | +0.70% |
Showing 1–20 of 1,085 records
Annual Stock Price Performance · BGFV
Jan 1 → Dec 31 · 5 years2025-21.3%$1.83 → $1.44
-21.3%
2024-71.8%$6.34 → $1.79
-71.8%
2023-29.5%$8.99 → $6.34
-29.5%
2022-54.5%$19.42 → $8.83
-54.5%
2021-39.2%$31.28 → $19.01
-39.2%
Best Year2025 · -21.3%
Worst Year2024 · -71.8%
Positive Years0 / 5
Avg Annual Return-43.3%
5Y Total Return-95.4%
5Y CAGR~-46.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in BGFV?
If you invested $1,000 in BGFV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$158
Total Return-84.2%
CAGR~-16.9% / yr
Profit$-842
Based on Jun 8, 2016 · $9.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Big 5 Sporting Goods Corporation（BGFV）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BGFV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BGFV 历史股价FMP 日线复权 OHLCV