U.S. markets open in 35 minutes

Big 5 Sporting Goods Corporation (BG3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.700.00 (0.00%)
As of 10:17AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202113.7013.7013.7013.7013.701,705
Apr 15, 202113.5013.7013.5013.7013.70-
Apr 14, 202113.6014.1013.6014.1014.10-
Apr 13, 202114.0014.2013.6013.6013.601,705
Apr 12, 202114.1014.3014.1014.3014.3070
Apr 09, 202114.1014.2014.1014.2014.20-
Apr 08, 202113.9014.0013.9013.9013.90375
Apr 07, 202114.0014.0013.9013.9013.90-
Apr 06, 202114.0014.8014.0014.3014.302,039
Apr 01, 202113.2013.4013.2013.4013.40-
Mar 31, 202112.7012.9012.7012.9012.90-
Mar 30, 202112.3012.4012.3012.4012.40-
Mar 29, 202112.2012.7012.2012.7012.70-
Mar 26, 202112.1012.3012.1012.3012.30-
Mar 25, 202111.8012.1011.7012.1012.10100
Mar 24, 202112.7013.0012.7013.0013.00-
Mar 23, 202113.5013.8013.5013.8013.80-
Mar 22, 202114.1014.6014.1014.4014.4030
Mar 19, 202113.1013.1013.1013.1013.10-
Mar 18, 202113.2014.0013.2014.0014.001,405
Mar 17, 202113.0013.0013.0013.0013.00-
Mar 16, 202113.1013.3013.0013.3013.30752
Mar 15, 202112.3013.4012.3013.2013.20450
Mar 12, 202112.3012.5012.3012.5012.50-
Mar 11, 202112.4012.4012.2012.2012.201,191
Mar 11, 20210.15 Dividend
Mar 10, 202112.5013.0012.5013.0012.85200
Mar 09, 202112.3012.5011.8011.8011.661,596
Mar 08, 202110.7011.6010.7011.6011.47880
Mar 05, 202110.1010.1010.0010.009.88200
Mar 04, 202111.2011.4011.2011.3011.1730
Mar 03, 202112.5014.7011.9011.9011.76417
Mar 02, 202112.2012.6012.2012.6012.45945
Mar 01, 202111.3011.3011.3011.3011.17-
Feb 26, 202111.5011.7011.5011.7011.56-
Feb 25, 202111.9012.1011.9012.1011.96-
Feb 24, 202111.6011.9011.6011.9011.76-
Feb 23, 202112.3012.3012.3012.3012.16-
Feb 22, 202112.3012.7012.2012.7012.552,704
Feb 19, 202112.0013.0012.0013.0012.8580
Feb 18, 202112.8012.8012.0012.0011.8690
Feb 17, 202113.1013.1013.1013.1012.95-
Feb 16, 202112.8012.8012.8012.8012.65-
Feb 15, 202112.8012.8012.8012.8012.65-
Feb 12, 202112.8013.3012.8013.3013.1585
Feb 11, 202112.7013.5012.7012.9012.75118
Feb 10, 202112.7012.9012.7012.9012.75117
Feb 09, 202112.4012.5012.4012.5012.3680
Feb 08, 202113.1013.1012.4012.4012.262,609
Feb 05, 202112.7012.7012.4012.4012.26280
Feb 04, 202111.8012.3011.8012.3012.16270
Feb 03, 202111.6012.4011.6012.4012.26130
Feb 02, 202111.7011.8011.6011.6011.47130
Feb 01, 202110.8011.0010.8011.0010.87-
Jan 29, 202110.0012.0010.0012.0011.8620
Jan 28, 202110.2010.5010.2010.5010.38100
Jan 27, 202110.2010.2010.2010.2010.08-
Jan 26, 202110.1010.2010.1010.2010.08150
Jan 25, 20219.909.909.909.909.79-
Jan 22, 20219.609.809.559.559.44350
Jan 21, 20219.659.959.659.959.84-
Jan 20, 20218.959.108.959.109.00-
Jan 19, 20219.259.258.908.908.805,100
Jan 18, 20219.109.459.109.459.34100
Jan 15, 20219.159.659.159.659.54-
Jan 14, 20219.459.459.459.459.34-
Jan 13, 202110.4010.409.959.959.84289
Jan 12, 202110.0010.1010.0010.109.98-
Jan 11, 20219.7510.009.7510.009.88-
Jan 08, 20219.859.909.609.609.49400
Jan 07, 20219.609.909.609.909.79-
Jan 06, 20218.659.458.659.459.341,308
Jan 05, 20218.208.208.208.208.11-
Jan 04, 20218.408.408.208.208.11500
Dec 30, 20208.408.408.408.408.30-
Dec 29, 20209.059.058.808.808.70121
Dec 28, 20208.908.908.908.908.80-
Dec 23, 20209.609.909.609.759.645,000
Dec 22, 20208.059.408.059.409.297,108
Dec 21, 20207.358.207.358.208.11300
Dec 18, 20207.207.307.207.307.22-
Dec 17, 20207.057.257.057.257.172,385
Dec 16, 20207.007.007.007.006.92-
Dec 15, 20206.656.656.656.656.57150
Dec 14, 20206.706.706.456.456.38-
Dec 11, 20207.057.057.007.006.92-
Dec 10, 20207.457.457.207.207.12-
Dec 09, 20207.457.457.457.457.36-
Dec 08, 20207.407.457.357.457.36150
Dec 07, 20207.557.657.557.657.563,676
Dec 04, 20207.657.807.657.657.561,000
Dec 03, 20207.557.707.557.707.61-
Dec 02, 20207.657.757.607.757.66500
Dec 01, 20207.958.107.657.657.56145
Nov 30, 20208.258.408.258.408.30-
Nov 30, 20200.1 Dividend
Nov 27, 20208.408.408.408.408.20-
Nov 26, 20208.358.358.358.358.16-
Nov 25, 20208.258.308.258.308.11-
Nov 24, 20208.758.808.308.308.11121
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...