U.S. Markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
7.50-0.15 (-1.96%)
At close: 4:00PM EDT
People also watch
HIBBDKSFINLCACHCAB
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20177.557.607.357.507.501,221,200
Aug 17, 20178.208.257.557.657.651,708,600
Aug 16, 20178.558.558.158.208.20911,000
Aug 15, 20178.758.798.208.258.25975,800
Aug 14, 20178.759.058.758.858.85852,700
Aug 11, 20179.109.138.708.758.751,153,100
Aug 10, 20179.359.409.009.109.10504,800
Aug 09, 20179.509.659.309.409.40638,700
Aug 08, 20179.309.959.309.659.65904,700
Aug 07, 20179.409.489.259.359.35832,200
Aug 04, 20179.409.559.309.359.351,369,700
Aug 03, 201710.1010.109.259.409.402,260,200
Aug 02, 20179.2010.209.0510.1010.105,294,200
Aug 01, 201710.8511.1010.7510.9510.951,073,700
Jul 31, 201710.9011.0010.6510.7510.75585,300
Jul 28, 201710.9511.0510.8010.8510.85507,800
Jul 27, 201711.0011.1310.9811.0511.05316,400
Jul 26, 201711.1011.2010.9511.0511.05472,300
Jul 25, 201710.9011.1510.7511.1311.13806,200
Jul 24, 201710.9511.0010.1010.9010.901,440,400
Jul 21, 201711.8511.8511.2011.3511.35925,200
Jul 20, 201712.0012.0011.7011.7511.75482,100
Jul 19, 201711.9012.1011.8812.0512.05935,700
Jul 18, 201711.6011.8511.4511.8511.85430,100
Jul 17, 201711.5511.7511.5011.6011.60763,100
Jul 14, 201711.7011.7511.4011.5011.50389,400
Jul 13, 201711.5011.8011.5011.7011.70374,000
Jul 12, 201711.8511.9511.4511.5011.50491,700
Jul 11, 201711.6011.9511.5011.7511.75638,300
Jul 10, 201712.5512.6011.6011.6011.60963,700
Jul 07, 201712.7512.8012.5512.6512.65456,300
Jul 06, 201712.9513.0512.7012.8012.80530,300
Jul 05, 201713.3013.3512.9013.0513.05627,300
Jul 03, 201713.0513.4013.0013.3513.35313,000
Jun 30, 201713.1013.2512.9513.0513.05777,200
Jun 29, 201713.2013.2512.9513.0813.08425,000
Jun 28, 201713.0513.3013.0013.1513.15645,000
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, 201713.7514.0513.4514.0013.85590,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...