U.S. Markets open in 35 mins.

Big 5 Sporting Goods Corporation (BGFV)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
13.05-0.25 (-1.88%)
At close: 4:00PM EDT
People also watch
HIBBDKSFINLBONTCACH
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201713.3013.4513.0013.0513.05615,700
Jun 26, 201713.5513.5513.1513.3013.30597,600
Jun 23, 201713.1013.3513.0513.3013.301,035,500
Jun 22, 201713.1513.3513.0013.0513.051,104,300
Jun 21, 201713.6513.8012.9513.2013.201,425,700
Jun 20, 201714.2514.2513.5013.8013.80756,100
Jun 19, 201714.5514.5513.9514.2014.20735,800
Jun 16, 201714.1514.3513.9014.3014.30856,300
Jun 15, 201714.0014.3013.9114.2514.25358,400
Jun 14, 201714.2014.3013.9014.1514.15312,300
Jun 13, 201713.8514.2313.6514.2014.20515,500
Jun 12, 201713.9514.1313.6513.8013.80592,100
Jun 09, 201714.1014.1513.8513.9013.90491,700
Jun 08, 201713.7514.1513.6514.0014.00487,400
Jun 07, 201713.6513.8013.4013.6513.65949,800
Jun 06, 201713.6013.7513.5513.6513.65393,600
Jun 05, 201713.8014.1013.6013.7013.70520,100
Jun 02, 201714.0014.1513.6013.8013.80851,200
Jun 01, 201713.9514.1513.7513.9013.90501,500
May 31, 201713.9014.1013.5013.9013.90885,100
May 30, 201714.0014.2013.4513.8513.85923,800
May 30, 20170.15 Dividend
May 26, 201713.7514.0513.4514.0013.85592,600
May 25, 201713.4514.0013.4513.7013.551,032,400
May 24, 201713.1513.4513.1013.4013.26506,800
May 23, 201713.4513.4513.1513.2013.06422,200
May 22, 201713.3013.5513.2013.4013.26326,800
May 19, 201713.3013.5513.1513.3013.16535,400
May 18, 201713.3513.4513.1013.2513.11642,600
May 17, 201713.1513.4813.1013.3513.21448,400
May 16, 201713.4013.5513.0313.3013.161,131,000
May 15, 201714.1014.1513.2513.4013.26958,300
May 12, 201714.1014.2013.7513.8013.65362,800
May 11, 201714.3514.4013.9514.2014.05523,100
May 10, 201714.4514.6514.3514.4514.30504,500
May 09, 201714.6014.6514.3514.5014.34382,700
May 08, 201714.8515.1514.4514.5514.39606,200
May 05, 201714.7514.9814.2514.8014.64655,800
May 04, 201714.7014.8014.5014.6514.49712,600
May 03, 201717.0517.1014.2514.6514.492,321,000
May 02, 201715.3516.1015.1015.9015.731,193,500
May 01, 201715.4015.7015.0015.3015.14562,500
Apr 28, 201715.9015.9015.2515.4015.23419,700
Apr 27, 201716.2516.2515.7515.8515.68447,800
Apr 26, 201716.0016.4515.9016.2516.08597,400
Apr 25, 201716.4016.6015.9015.9015.73593,100
Apr 24, 201716.8016.8516.0016.3016.13620,000
Apr 21, 201715.8516.7515.7516.5516.37838,600
Apr 20, 201715.3515.8015.2015.7515.58408,300
Apr 19, 201715.0515.3515.0015.2015.04280,300
Apr 18, 201715.3015.4014.9015.0014.84337,600
Apr 17, 201715.3015.3314.9015.2515.09232,200
Apr 13, 201715.3515.4515.1515.2015.04185,000
Apr 12, 201715.5515.5515.1515.3015.14243,600
Apr 11, 201715.5515.7015.2515.5015.33233,700
Apr 10, 201715.4015.7015.2515.5015.33330,500
Apr 07, 201715.6015.7015.2015.3515.19406,600
Apr 06, 201714.9015.6014.8415.6015.43684,300
Apr 05, 201714.9515.0514.7014.9014.74715,200
Apr 04, 201714.8515.0014.6514.9514.79525,700
Apr 03, 201715.0515.2014.7014.9514.79622,500
Mar 31, 201715.3515.3514.7015.1014.94780,400
Mar 30, 201715.3015.4515.0215.3515.19392,300
Mar 29, 201714.5515.4014.5515.3515.19591,800
Mar 28, 201714.2014.8514.2014.7014.54661,600
Mar 27, 201714.5514.6014.0514.2014.05413,100
Mar 24, 201714.9015.0514.4014.5514.39520,000
Mar 23, 201714.9515.2014.8014.9514.79460,800
Mar 22, 201715.1515.5014.8514.9014.74859,700
Mar 21, 201715.2515.4515.0015.2015.04403,500
Mar 20, 201715.6015.7515.1515.1514.99364,500
Mar 17, 201715.3015.7515.2015.6015.43743,100
Mar 16, 201715.1515.7014.9515.3515.19536,100
Mar 15, 201714.9015.2514.7515.1514.99291,300
Mar 14, 201714.8015.0514.4014.9014.74599,000
Mar 13, 201715.0015.3514.5814.7514.59355,700
Mar 10, 201714.6015.1014.5815.0014.84562,600
Mar 09, 201715.1515.1514.2014.5014.34846,500
Mar 08, 201715.3015.5515.0815.2015.04545,700
Mar 07, 201715.8015.8015.0015.2015.04633,000
Mar 06, 201715.5016.0015.3015.7015.53784,000
Mar 03, 201715.4515.7515.3015.4515.28624,100
Mar 02, 201715.1515.5015.1015.3515.19947,500
Mar 02, 20170.15 Dividend
Mar 01, 201715.7015.7814.1515.2014.892,272,900
Feb 28, 201713.7513.7813.0513.4513.17878,300
Feb 27, 201713.5013.9513.3513.8513.57725,100
Feb 24, 201713.3513.9013.0513.5013.22553,000
Feb 23, 201713.7013.8313.2513.3513.08504,300
Feb 22, 201713.5513.8013.4513.7513.47710,200
Feb 21, 201713.6013.7013.2513.5013.22592,700
Feb 17, 201713.5513.5512.8913.4013.131,383,600
Feb 16, 201714.1014.1013.3513.6513.37905,500
Feb 15, 201714.3014.6013.6014.1013.811,035,400
Feb 14, 201715.3015.4014.3514.4514.152,224,700
Feb 13, 201716.1016.1715.6315.7015.38299,100
Feb 10, 201715.9516.2315.8016.0515.72401,800
Feb 09, 201715.7516.2015.4516.0015.67528,000
Feb 08, 201715.4015.9015.2515.8015.48403,100
Feb 07, 201715.4015.6515.2015.4015.08317,200
*Close price adjusted for dividends and splits.
Loading more data...