U.S. Markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.81+1.59 (+25.56%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20206.308.476.307.817.819,051,000
Aug 06, 20205.886.455.816.226.222,330,700
Aug 05, 20205.636.115.625.945.941,788,900
Aug 04, 20205.505.755.475.545.54880,700
Aug 03, 20205.625.995.415.495.491,580,900
Jul 31, 20205.926.185.205.605.603,048,000
Jul 30, 20206.276.885.585.665.663,608,600
Jul 29, 20206.216.935.546.586.5815,145,000
Jul 28, 20204.604.804.354.474.474,194,600
Jul 27, 20204.434.653.854.594.592,070,800
Jul 24, 20203.954.463.824.414.411,701,800
Jul 23, 20204.184.273.704.014.011,852,600
Jul 22, 20203.574.383.504.344.342,393,400
Jul 21, 20203.753.873.463.573.571,617,300
Jul 20, 20203.143.653.043.623.622,213,100
Jul 17, 20202.983.172.963.143.141,109,000
Jul 16, 20202.763.002.732.982.98929,700
Jul 15, 20202.752.832.612.812.81879,700
Jul 14, 20202.522.652.462.622.62766,900
Jul 13, 20202.662.812.512.552.551,953,800
Jul 10, 20202.682.952.582.662.663,843,100
Jul 09, 20203.173.362.462.672.6737,255,400
Jul 08, 20201.871.941.801.921.92651,600
Jul 07, 20201.901.921.851.851.85248,300
Jul 06, 20201.951.961.851.941.94361,200
Jul 02, 20201.971.971.871.901.90219,300
Jul 01, 20201.931.981.871.901.90275,500
Jun 30, 20201.901.971.841.941.94437,300
Jun 29, 20201.821.991.821.911.91271,200
Jun 26, 20202.052.051.851.851.85559,500
Jun 25, 20201.782.161.782.072.07922,900
Jun 24, 20201.951.961.751.811.81835,000
Jun 23, 20202.052.051.951.981.98276,100
Jun 22, 20201.982.051.902.012.01586,900
Jun 19, 20202.072.081.891.981.98521,300
Jun 18, 20201.982.061.932.052.05332,800
Jun 17, 20202.032.071.951.981.98311,000
Jun 16, 20202.132.182.012.012.01601,000
Jun 15, 20201.952.051.832.002.00585,500
Jun 12, 20202.022.051.912.002.00685,800
Jun 11, 20201.882.051.751.871.87971,000
Jun 10, 20202.332.372.072.152.15883,900
Jun 09, 20202.362.392.262.322.32602,300
Jun 08, 20202.422.452.292.422.421,204,900
Jun 05, 20202.492.592.272.282.281,311,500
Jun 04, 20202.782.782.212.382.383,190,700
Jun 03, 20202.262.802.242.732.731,975,600
Jun 02, 20202.012.251.962.242.241,290,400
Jun 01, 20202.002.151.861.931.931,428,200
May 29, 20201.871.931.751.861.86528,700
May 28, 20202.092.121.731.901.901,315,500
May 27, 20202.002.041.721.941.941,526,700
May 26, 20201.872.101.851.911.911,665,700
May 22, 20201.601.771.531.751.751,105,600
May 21, 20201.421.601.361.551.55797,600
May 20, 20201.451.471.321.361.36920,000
May 19, 20201.251.651.211.451.452,849,500
May 18, 20201.231.301.221.241.24455,400
May 15, 20201.131.221.121.181.18298,700
May 14, 20201.151.221.081.171.17221,300
May 13, 20201.211.251.131.191.19442,600
May 12, 20201.321.341.231.261.26259,800
May 11, 20201.271.321.201.281.28390,600
May 08, 20201.161.341.151.261.26411,700
May 07, 20201.171.211.141.181.18260,900
May 06, 20201.261.291.121.141.14580,300
May 05, 20201.241.321.231.251.25449,800
May 04, 20201.291.351.201.251.25571,200
May 01, 20201.371.371.171.201.20701,200
Apr 30, 20201.301.391.231.371.37544,800
Apr 29, 20201.271.401.251.281.28828,800
Apr 28, 20201.141.271.121.181.181,015,600
Apr 27, 20201.001.200.981.091.091,639,400
Apr 24, 20200.940.950.920.940.94170,900
Apr 23, 20200.960.960.910.940.94221,100
Apr 22, 20200.940.980.910.930.93229,100
Apr 21, 20200.981.000.900.930.93336,300
Apr 20, 20200.971.020.930.980.98925,900
Apr 17, 20200.981.020.860.930.93702,900
Apr 16, 20200.991.000.880.890.89313,600
Apr 15, 20201.061.080.910.970.97274,700
Apr 14, 20200.991.020.951.011.01415,900
Apr 13, 20201.001.030.900.960.96307,500
Apr 09, 20200.991.070.950.970.97524,000
Apr 08, 20200.880.950.820.950.95297,700
Apr 07, 20200.900.940.790.840.84642,900
Apr 06, 20200.760.850.740.830.83563,300
Apr 03, 20200.750.790.650.710.71820,900
Apr 02, 20200.981.000.670.720.722,253,800
Apr 01, 20201.051.070.970.980.98266,100
Mar 31, 20201.071.101.061.071.07212,100
Mar 30, 20201.201.201.051.051.05270,200
Mar 27, 20201.281.281.101.211.21351,000
Mar 26, 20201.191.291.181.251.25372,200
Mar 25, 20201.261.401.151.171.17638,500
Mar 24, 20201.061.221.031.221.22600,600
Mar 23, 20200.961.120.901.011.01454,100
Mar 20, 20201.071.220.850.890.893,638,100
Mar 19, 20201.001.080.971.011.01607,800
Mar 18, 20201.201.280.940.970.97426,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...