BGFV - Big 5 Sporting Goods Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20192.71002.71002.60002.64002.6400262,600
May 20, 20192.50002.69002.46002.66002.6600249,300
May 17, 20192.55002.66002.47002.49002.4900325,400
May 16, 20192.76002.76002.51002.55002.5500298,200
May 15, 20192.80002.85002.66002.76002.7600331,600
May 14, 20192.30003.03002.27002.77002.77001,773,800
May 13, 20192.33002.35002.25002.27002.2700175,900
May 10, 20192.34002.39002.30002.37002.3700159,400
May 09, 20192.32002.42002.27002.35002.3500245,800
May 08, 20192.31002.53002.23002.34002.3400404,200
May 07, 20192.34002.36002.23002.28002.2800345,200
May 06, 20192.36002.39002.28002.35002.3500216,700
May 03, 20192.43002.44002.25002.39002.3900514,500
May 02, 20192.32002.47002.22002.39002.39001,872,900
May 01, 20192.73002.80002.34002.38002.3800716,900
Apr 30, 20192.64002.70002.52002.63002.6300376,400
Apr 29, 20192.61002.75002.58002.62002.6200193,900
Apr 26, 20192.52002.64002.52002.62002.6200135,500
Apr 25, 20192.65002.66002.47002.54002.5400190,100
Apr 24, 20192.54002.67002.53002.62002.6200196,600
Apr 23, 20192.50002.60002.50002.54002.5400215,200
Apr 22, 20192.63002.64002.39002.48002.4800455,100
Apr 18, 20192.67002.72002.59002.64002.6400299,000
Apr 17, 20192.70002.72002.60002.68002.6800184,600
Apr 16, 20192.60002.79002.58002.67002.6700234,100
Apr 15, 20192.91002.93002.57002.58002.5800336,000
Apr 12, 20193.00003.04002.90002.90002.9000106,900
Apr 11, 20193.00003.02002.90003.00003.0000143,600
Apr 10, 20193.02003.07002.93002.96002.9600124,600
Apr 09, 20193.00003.09002.98003.02003.0200128,000
Apr 08, 20193.17003.17003.00003.01003.0100210,600
Apr 05, 20193.18003.27003.15003.18003.1800149,500
Apr 04, 20193.03003.24003.03003.17003.1700206,800
Apr 03, 20193.05003.10002.94003.03003.0300160,600
Apr 02, 20193.16003.16002.95003.00003.0000282,900
Apr 01, 20193.19003.25003.10003.15003.1500209,100
Mar 29, 20193.27003.31003.15003.18003.1800221,500
Mar 28, 20193.24003.32003.24003.27003.2700115,300
Mar 27, 20193.37003.42003.16003.21003.2100269,800
Mar 26, 20193.28003.46003.25003.35003.3500197,700
Mar 25, 20193.23003.27003.15003.24003.2400215,900
Mar 22, 20193.50003.55003.23003.23003.2300199,000
Mar 21, 20193.72003.80003.45003.46003.4600277,000
Mar 20, 20193.78003.86003.73003.75003.7500255,900
Mar 19, 20193.79003.86003.73003.77003.7700253,300
Mar 18, 20193.75003.88003.69003.77003.7700248,800
Mar 15, 20193.76003.84003.63003.70003.7000672,200
Mar 14, 20193.72003.77003.67003.73003.7300262,600
Mar 13, 20193.53003.75003.51003.71003.7100285,800
Mar 12, 20193.68003.74003.52003.54003.5400280,100
Mar 11, 20193.65003.82003.62003.71003.7100313,400
Mar 08, 20193.70003.75003.40003.66003.6600360,700
Mar 07, 20193.84003.92003.75003.76003.7600181,200
Mar 07, 20190.05 Dividend
Mar 06, 20193.88003.94003.77003.85003.8000286,600
Mar 05, 20193.89003.91003.70003.86003.8099406,100
Mar 04, 20194.12004.24003.79003.83003.7803559,000
Mar 01, 20194.14004.19004.02004.07004.0171289,000
Feb 28, 20193.94004.13003.86004.03003.9777365,200
Feb 27, 20194.78004.78003.83003.87003.8197940,300
Feb 26, 20194.27004.77004.26004.68004.61921,156,300
Feb 25, 20193.95004.29003.91004.24004.1849299,100
Feb 22, 20193.87003.96003.84003.94003.8888176,900
Feb 21, 20193.87003.98003.85003.89003.839579,500
Feb 20, 20193.93004.00003.82003.89003.8395200,300
Feb 19, 20193.98003.98003.77003.96003.9086164,200
Feb 15, 20193.97004.05003.86003.93003.8790175,400
Feb 14, 20193.90003.99003.84003.96003.9086128,200
Feb 13, 20193.99004.01003.80003.93003.8790103,400
Feb 12, 20193.79004.09003.79003.98003.9283227,500
Feb 11, 20193.75003.84003.70003.75003.7013114,900
Feb 08, 20193.71003.88003.70003.76003.7112149,100
Feb 07, 20193.75003.86003.66003.74003.6914153,700
Feb 06, 20193.74003.81003.66003.77003.721097,400
Feb 05, 20193.59003.77003.58003.73003.6816289,000
Feb 04, 20193.50003.63003.48003.60003.5532176,100
Feb 01, 20193.45003.55003.38003.50003.4545124,800
Jan 31, 20193.40003.48003.36003.44003.3953142,100
Jan 30, 20193.41003.50003.36003.39003.3460127,100
Jan 29, 20193.52003.52003.38003.38003.3361170,700
Jan 28, 20193.50003.59003.41003.53003.4842210,800
Jan 25, 20193.50003.69003.49003.55003.5039231,300
Jan 24, 20193.64003.64003.41003.49003.4447266,100
Jan 23, 20193.39003.66003.37003.62003.5730351,800
Jan 22, 20193.75003.78003.31003.36003.3164560,200
Jan 18, 20193.66003.79003.58003.75003.7013274,300
Jan 17, 20193.51003.78003.47003.65003.6026315,700
Jan 16, 20193.76003.76003.40003.55003.5039567,500
Jan 15, 20193.45003.83003.40003.77003.7210855,100
Jan 14, 20193.30003.37003.21003.30003.2571241,600
Jan 11, 20193.06003.44003.06003.31003.2670388,000
Jan 10, 20193.28003.28003.00003.06003.0203317,200
Jan 09, 20193.11003.35003.01003.32003.2769272,300
Jan 08, 20193.14003.23003.04003.09003.0499294,600
Jan 07, 20193.09003.15002.95003.12003.0795335,300
Jan 04, 20192.89003.17002.89003.06003.0203268,700
Jan 03, 20193.02003.12002.83002.87002.8327251,200
Jan 02, 20192.55003.04002.51003.02002.9808515,600
Dec 31, 20182.55002.64002.40002.59002.5564336,700
Dec 28, 20182.44002.67002.44002.56002.5268443,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...