BGFV - Big 5 Sporting Goods Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20188.758.858.508.758.75685,300
Apr 25, 20189.059.058.658.758.75721,500
Apr 24, 20188.759.108.689.009.00881,900
Apr 23, 20188.558.788.408.758.75846,900
Apr 20, 20188.408.508.308.508.50572,600
Apr 19, 20188.258.458.168.458.45425,200
Apr 18, 20188.058.308.058.308.30496,400
Apr 17, 20187.958.157.718.108.10526,600
Apr 16, 20187.858.007.807.907.90521,700
Apr 13, 20187.907.957.657.807.80494,800
Apr 12, 20187.657.957.657.907.90471,600
Apr 11, 20187.407.857.407.707.70855,600
Apr 10, 20187.357.557.257.507.50396,200
Apr 09, 20187.357.457.207.257.25392,600
Apr 06, 20187.507.607.207.307.30421,700
Apr 05, 20187.407.557.257.507.50418,100
Apr 04, 20187.107.407.107.407.40422,800
Apr 03, 20187.057.257.057.207.20547,500
Apr 02, 20187.207.306.807.007.00739,500
Mar 29, 20187.307.407.207.257.25408,800
Mar 28, 20186.957.406.937.207.201,339,700
Mar 27, 20186.857.086.806.956.95755,400
Mar 26, 20186.707.006.606.806.80673,500
Mar 23, 20186.756.806.556.606.60592,300
Mar 22, 20186.756.886.606.706.70386,700
Mar 21, 20186.656.956.656.756.75457,700
Mar 20, 20186.756.856.506.706.70342,800
Mar 19, 20186.957.016.656.806.80897,000
Mar 16, 20186.857.106.756.906.901,166,200
Mar 15, 20186.806.936.706.856.85701,900
Mar 14, 20186.706.906.506.856.85600,500
Mar 13, 20186.556.856.556.706.70839,300
Mar 12, 20186.256.656.256.606.60806,900
Mar 09, 20186.156.305.956.156.15741,700
Mar 08, 20186.356.386.006.056.05834,200
Mar 08, 20180.15 Dividend
Mar 07, 20186.656.886.436.456.301,577,100
Mar 06, 20186.756.906.606.756.591,404,000
Mar 05, 20186.456.806.406.806.641,313,100
Mar 02, 20186.206.486.126.406.251,183,300
Mar 01, 20186.156.255.906.206.06974,800
Feb 28, 20185.606.355.606.156.011,419,300
Feb 27, 20186.256.505.905.955.811,230,000
Feb 26, 20186.356.456.156.306.15659,400
Feb 23, 20186.056.456.056.356.201,098,700
Feb 22, 20186.006.105.906.005.86636,700
Feb 21, 20185.906.155.885.935.79647,600
Feb 20, 20186.156.205.835.905.76883,200
Feb 16, 20186.006.205.946.206.06822,100
Feb 15, 20185.756.055.605.955.81818,500
Feb 14, 20185.355.805.255.705.571,028,600
Feb 13, 20185.455.555.305.355.23608,700
Feb 12, 20185.555.605.255.505.37849,900
Feb 09, 20185.655.805.305.505.37902,400
Feb 08, 20185.205.805.205.655.521,381,100
Feb 07, 20185.455.605.205.205.082,071,200
Feb 06, 20185.225.485.055.455.321,400,800
Feb 05, 20185.455.505.105.205.081,776,500
Feb 02, 20185.705.755.505.505.371,127,500
Feb 01, 20185.655.805.535.755.62866,600
Jan 31, 20185.705.855.655.655.52744,300
Jan 30, 20186.006.055.605.655.522,284,200
Jan 29, 20186.206.256.006.055.91861,700
Jan 26, 20186.106.306.006.206.061,145,900
Jan 25, 20186.156.236.056.105.961,000,800
Jan 24, 20186.206.306.106.156.011,066,000
Jan 23, 20186.206.206.056.156.011,231,700
Jan 22, 20186.206.256.056.206.06793,600
Jan 19, 20186.106.206.056.105.961,494,300
Jan 18, 20186.356.356.106.156.011,121,200
Jan 17, 20186.356.506.256.356.202,216,800
Jan 16, 20186.106.506.106.356.202,219,000
Jan 12, 20186.106.156.036.085.941,479,900
Jan 11, 20186.306.406.036.055.912,743,500
Jan 10, 20186.656.676.306.336.181,940,700
Jan 09, 20186.756.906.506.636.484,761,200
Jan 08, 20187.607.957.557.857.672,211,900
Jan 05, 20187.307.707.307.607.421,607,300
Jan 04, 20187.357.457.087.257.081,374,400
Jan 03, 20187.357.457.157.357.181,260,400
Jan 02, 20187.657.757.127.257.081,584,500
Dec 29, 20177.807.907.507.607.42943,200
Dec 28, 20178.208.207.757.807.62635,100
Dec 27, 20178.108.257.758.157.961,494,200
Dec 26, 20177.708.157.608.057.861,314,900
Dec 22, 20177.607.707.507.657.47519,300
Dec 21, 20177.557.757.357.687.50609,200
Dec 20, 20177.807.857.457.507.33703,500
Dec 19, 20177.807.857.557.807.621,134,800
Dec 18, 20177.858.007.557.857.671,390,100
Dec 15, 20177.407.707.307.657.472,206,400
Dec 14, 20177.457.507.257.407.23979,600
Dec 13, 20177.407.557.217.407.23848,300
Dec 12, 20177.357.557.357.407.23540,200
Dec 11, 20177.457.607.257.357.18723,800
Dec 08, 20177.307.537.207.357.18475,700
Dec 07, 20177.457.537.257.307.13433,800
Dec 06, 20177.457.607.257.407.23532,000
Dec 05, 20177.757.807.357.457.28987,200
Dec 04, 20177.607.857.357.707.521,674,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...