$BGFV: Big 5 Sporting Goods Corporation - Common Stock
2025-05-15 BGFV 2025-05-15 19:01:00 1.45 1.25 0.00% BGFV 2025-05-15 20:00:56 0.00 0.00 12.20% 2025-05-16 BGFV 2025-05-16 05:00:58 1.50 1.10 12.20% BGFV 2025-05-16 09:00:51 1.30 1.15 4.07% BGFV 2025-05-16 10:01:08 1.30 1.25 0.00% BGFV 2025-05-16 12:00:57 1.35 1.30 4.07% BGFV 2025-05-16 13:00:56 1.40 1.35 8.13% BGFV 2025-05-16 16:01:04 1.45 1.30 8.13% BGFV 2025-05-16 17:00:55 1.45 1.30 7.63% BGFV 2025-05-16 19:00:55 1.45 1.30 3.82% BGFV 2025-05-16 20:01:00 0.00 0.00 3.82% 2025-05-19 BGFV 2025-05-19 05:00:50 1.46 1.36 3.82% BGFV 2025-05-19 06:01:03 1.41 1.15 3.82% BGFV 2025-05-19 07:00:57 1.45 1.15 3.82% BGFV 2025-05-19 10:01:02 1.35 1.30 -3.82% BGFV 2025-05-19 11:00:50 1.35 1.30 0.00% BGFV 2025-05-19 15:00:59 1.30 1.25 -3.82% BGFV 2025-05-19 16:01:04 1.40 1.25 -3.82% BGFV 2025-05-19 17:00:56 1.40 1.25 -3.68% BGFV 2025-05-19 20:00:58 0.00 0.00 -3.68% 2025-05-20 BGFV 2025-05-20 05:00:54 1.45 1.15 -3.68% BGFV 2025-05-20 08:01:02 1.35 1.15 -3.68% BGFV 2025-05-20 09:00:47 1.75 1.25 -3.68% BGFV 2025-05-20 10:01:01 1.35 1.30 7.35% BGFV 2025-05-20 13:00:50 1.30 1.25 3.68% BGFV 2025-05-20 15:00:54 1.25 1.20 0.00% BGFV 2025-05-20 16:01:00 1.35 1.20 0.00% BGFV 2025-05-20 18:00:59 1.35 1.20 3.91% BGFV 2025-05-20 20:01:05 0.00 0.00 3.91% 2025-05-21 BGFV 2025-05-21 05:00:57 1.41 1.11 3.91% BGFV 2025-05-21 06:00:57 1.40 1.11 3.91% BGFV 2025-05-21 07:00:48 1.40 1.12 3.91% BGFV 2025-05-21 08:01:03 1.40 1.10 3.91% BGFV 2025-05-21 10:01:02 1.25 1.15 0.00% BGFV 2025-05-21 11:00:50 1.20 1.15 0.00% BGFV 2025-05-21 14:01:09 1.15 1.10 -3.91% BGFV 2025-05-21 16:01:00 1.30 1.10 0.00% BGFV 2025-05-21 17:00:47 1.25 1.10 0.00% BGFV 2025-05-21 18:00:57 1.30 1.10 0.00% BGFV 2025-05-21 20:01:09 0.00 0.00 0.00% 2025-05-22 BGFV 2025-05-22 05:00:59 1.50 0.95 0.00% BGFV 2025-05-22 07:00:59 1.45 1.00 0.00% BGFV 2025-05-22 08:01:00 1.25 1.00 0.00% BGFV 2025-05-22 09:01:02 1.25 1.05 0.00% BGFV 2025-05-22 10:01:07 1.20 1.10 0.00% BGFV 2025-05-22 11:00:52 1.15 1.10 0.00% BGFV 2025-05-22 14:01:01 1.20 1.10 4.13% BGFV 2025-05-22 16:00:58 1.20 1.10 0.00% BGFV 2025-05-22 17:00:50 1.20 1.10 4.27% BGFV 2025-05-22 18:01:06 1.20 1.05 0.00% BGFV 2025-05-22 20:01:08 0.00 0.00 0.00% 2025-05-23 BGFV 2025-05-23 05:00:59 1.25 0.95 0.00% BGFV 2025-05-23 07:00:59 1.25 1.00 0.00% BGFV 2025-05-23 10:01:04 1.15 1.05 0.00% BGFV 2025-05-23 11:00:52 1.10 1.05 0.00% BGFV 2025-05-23 17:01:00 1.20 1.00 -4.42% BGFV 2025-05-23 20:00:59 0.00 0.00 -4.42% 2025-05-27 BGFV 2025-05-27 05:00:58 1.25 0.90 8.85% BGFV 2025-05-27 06:01:09 1.45 1.00 13.27% BGFV 2025-05-27 07:00:52 1.35 1.00 13.27% BGFV 2025-05-27 08:01:03 1.20 1.00 13.27% BGFV 2025-05-27 10:01:07 1.15 1.10 8.85% BGFV 2025-05-27 11:01:00 1.20 1.15 13.27% BGFV 2025-05-27 13:01:00 1.25 1.20 17.70% BGFV 2025-05-27 16:01:10 1.30 1.15 17.70% BGFV 2025-05-27 17:01:02 1.25 1.15 18.69% BGFV 2025-05-27 19:00:57 1.30 1.15 18.69% BGFV 2025-05-27 20:01:09 0.00 0.00 18.69% 2025-05-28 BGFV 2025-05-28 05:00:55 1.45 0.90 18.69% BGFV 2025-05-28 07:00:59 1.35 1.10 18.69% BGFV 2025-05-28 07:01:31 8-K Sec report https://www.sec.gov/Archives/edgar/data/1089063/000108906325000057/0001089063-25-000057-index.htm 8-K - DICK'S SPORTING GOODS, INC. (0001089063) (Filer) BGFV 2025-05-28 10:01:08 1.25 1.15 0.00% BGFV 2025-05-28 11:00:51 1.20 1.15 0.00% BGFV 2025-05-28 15:00:49 1.25 1.15 0.00% BGFV 2025-05-28 17:00:44 1.25 1.05 0.00% BGFV 2025-05-28 18:00:48 1.35 1.20 0.00% BGFV 2025-05-28 19:00:42 1.35 1.05 0.00% BGFV 2025-05-28 21:00:46 0.00 0.00 0.00% 2025-05-29 BGFV 2025-05-29 05:00:48 1.50 0.90 0.00% BGFV 2025-05-29 07:00:53 1.35 1.05 0.00% BGFV 2025-05-29 08:00:57 1.25 1.15 8.00% BGFV 2025-05-29 10:00:59 1.20 1.15 4.00% BGFV 2025-05-29 13:00:46 1.25 1.15 4.00% BGFV 2025-05-29 14:00:56 1.20 1.15 4.00% BGFV 2025-05-29 15:00:48 1.25 1.15 4.00% BGFV 2025-05-29 17:00:48 1.25 1.15 4.24% BGFV 2025-05-29 18:00:59 1.25 1.15 8.47% BGFV 2025-05-29 20:00:54 0.00 0.00 8.47% 2025-05-30 BGFV 2025-05-30 05:00:47 1.45 0.90 8.47% BGFV 2025-05-30 07:00:46 1.25 1.00 8.47% BGFV 2025-05-30 08:00:59 1.25 1.15 8.47% BGFV 2025-05-30 10:00:57 1.25 1.15 4.24% BGFV 2025-05-30 11:00:47 1.25 1.15 8.47% BGFV 2025-05-30 12:00:55 1.20 1.15 4.24% BGFV 2025-05-30 17:00:47 1.25 1.15 8.33% BGFV 2025-05-30 20:00:58 0.00 0.00 8.33% 2025-06-02 BGFV 2025-06-02 05:00:53 1.45 0.90 8.33% BGFV 2025-06-02 07:00:50 1.35 0.90 8.33% BGFV 2025-06-02 08:01:01 5.15 0.75 8.33% BGFV 2025-06-02 09:00:48 1.25 1.15 8.33% BGFV 2025-06-02 10:01:01 1.20 1.15 4.17% BGFV 2025-06-02 16:01:01 1.25 1.15 4.17% BGFV 2025-06-02 17:00:52 1.25 1.10 4.17% BGFV 2025-06-02 20:01:04 0.00 0.00 4.17% 2025-06-03 BGFV 2025-06-03 05:00:51 1.45 0.93 4.17% BGFV 2025-06-03 07:00:48 1.35 0.93 4.17% BGFV 2025-06-03 08:01:00 1.25 1.05 4.17% BGFV 2025-06-03 10:01:00 1.20 1.10 4.17% BGFV 2025-06-03 11:00:44 1.20 1.15 4.17% BGFV 2025-06-03 17:00:50 1.25 1.10 4.31% BGFV 2025-06-03 20:00:58 0.00 0.00 4.31% 2025-06-04 BGFV 2025-06-04 05:00:50 1.45 0.90 4.31% BGFV 2025-06-04 07:00:52 1.25 0.90 4.31% BGFV 2025-06-04 08:01:00 1.25 1.10 4.31% BGFV 2025-06-04 09:00:51 1.25 1.05 4.31% BGFV 2025-06-04 10:00:56 1.20 1.10 4.31% BGFV 2025-06-04 11:00:45 1.20 1.15 4.31% BGFV 2025-06-04 20:01:01 0.00 0.00 4.31% 2025-06-05 BGFV 2025-06-05 05:00:51 1.30 1.05 4.31% BGFV 2025-06-05 10:00:59 1.20 1.15 4.31% BGFV 2025-06-05 17:00:49 1.25 1.05 4.27% BGFV 2025-06-05 18:01:04 1.35 1.05 4.27% BGFV 2025-06-05 21:00:50 0.00 0.00 4.27% 2025-06-06 BGFV 2025-06-06 05:00:47 1.45 1.00 4.27% BGFV 2025-06-06 06:01:02 1.45 1.05 4.27% BGFV 2025-06-06 07:00:48 1.35 1.05 4.27% BGFV 2025-06-06 08:00:58 1.25 1.10 4.27% BGFV 2025-06-06 10:01:01 1.25 1.15 4.27% BGFV 2025-06-06 12:01:00 1.25 1.20 8.55% BGFV 2025-06-06 16:01:03 1.25 1.15 8.55% BGFV 2025-06-06 17:00:51 1.25 1.15 8.47% BGFV 2025-06-06 17:05:44 8-K Sec report https://www.sec.gov/Archives/edgar/data/1089063/000114036125021812/0001140361-25-021812-index.htm 8-K - DICK'S SPORTING GOODS, INC. (0001089063) (Filer) BGFV 2025-06-06 20:01:03 0.00 0.00 8.47% 2025-06-09 BGFV 2025-06-09 05:00:48 1.45 1.05 8.47% BGFV 2025-06-09 08:01:01 1.35 1.10 8.47% BGFV 2025-06-09 10:00:56 1.30 1.25 8.47% BGFV 2025-06-09 11:00:50 1.35 1.30 12.71% BGFV 2025-06-09 16:00:59 1.30 1.25 8.47% BGFV 2025-06-09 17:00:47 1.35 1.20 8.06% BGFV 2025-06-09 17:03:11 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1089063/000108906325000065/0001089063-25-000065-index.htm 10-Q - DICK'S SPORTING GOODS, INC. (0001089063) (Filer) BGFV 2025-06-09 21:00:45 0.00 0.00 8.06% 2025-06-10 BGFV 2025-06-10 05:00:44 1.50 1.05 8.06% BGFV 2025-06-10 06:00:54 1.50 1.10 8.06% BGFV 2025-06-10 07:00:48 1.50 1.15 8.06% BGFV 2025-06-10 08:01:00 1.50 1.30 8.06% BGFV 2025-06-10 09:00:46 1.35 1.30 0.00% BGFV 2025-06-10 10:01:01 1.35 1.30 8.06% BGFV 2025-06-10 15:00:47 1.30 1.25 0.00% BGFV 2025-06-10 17:00:47 1.35 1.25 0.00% BGFV 2025-06-10 21:00:50 0.00 0.00 0.00% 2025-06-11 BGFV 2025-06-11 05:00:51 1.50 1.05 0.00% BGFV 2025-06-11 08:00:57 1.45 1.15 0.00% BGFV 2025-06-11 09:00:46 1.35 1.10 0.00% BGFV 2025-06-11 10:01:00 1.30 1.25 3.85% BGFV 2025-06-11 13:00:45 1.25 1.20 0.00% BGFV 2025-06-11 14:00:53 1.30 1.25 0.00% BGFV 2025-06-11 15:00:45 1.25 1.20 0.00% BGFV 2025-06-11 17:00:44 1.40 1.20 0.00% BGFV 2025-06-11 20:00:55 1.35 1.20 0.00% BGFV 2025-06-11 21:00:48 0.00 0.00 0.00% 2025-06-12 BGFV 2025-06-12 05:00:50 1.49 1.13 0.00% BGFV 2025-06-12 08:01:00 1.30 1.13 0.00% BGFV 2025-06-12 09:00:48 1.40 1.10 0.00% BGFV 2025-06-12 10:00:58 1.30 1.25 0.00% BGFV 2025-06-12 11:00:46 1.25 1.20 0.00% BGFV 2025-06-12 16:00:53 1.25 1.15 0.00% BGFV 2025-06-12 17:00:49 1.30 1.15 0.00% BGFV 2025-06-12 21:00:50 0.00 0.00 0.00% 2025-06-13 BGFV 2025-06-13 12:00:55 1.25 1.15 4.00% BGFV 2025-06-13 14:01:00 1.20 1.15 0.00% BGFV 2025-06-13 16:01:02 1.25 1.15 0.00% BGFV 2025-06-13 16:10:35 8-K Sec report https://www.sec.gov/Archives/edgar/data/1089063/000108906325000088/0001089063-25-000088-index.htm 8-K - DICK'S SPORTING GOODS, INC. (0001089063) (Filer) BGFV 2025-06-13 17:00:47 1.35 1.15 0.00% BGFV 2025-06-13 21:00:55 0.00 0.00 0.00%