BGFV - Big 5 Sporting Goods Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20193.663.793.583.753.75274,300
Jan 17, 20193.513.783.473.653.65315,700
Jan 16, 20193.763.763.403.553.55567,500
Jan 15, 20193.453.833.403.773.77855,100
Jan 14, 20193.303.373.213.303.30241,600
Jan 11, 20193.063.443.063.313.31388,000
Jan 10, 20193.283.283.003.063.06317,200
Jan 09, 20193.113.353.013.323.32272,300
Jan 08, 20193.143.233.043.093.09294,600
Jan 07, 20193.093.152.953.123.12335,300
Jan 04, 20192.893.172.893.063.06268,700
Jan 03, 20193.023.122.832.872.87251,200
Jan 02, 20192.553.042.513.023.02515,600
Dec 31, 20182.552.642.402.592.59336,700
Dec 28, 20182.442.672.442.562.56443,900
Dec 27, 20182.552.642.342.432.43446,800
Dec 26, 20182.532.742.482.572.57387,100
Dec 24, 20182.352.602.292.512.51420,400
Dec 21, 20182.822.822.252.322.321,278,200
Dec 20, 20182.842.912.762.822.82259,300
Dec 19, 20183.073.112.752.772.77410,200
Dec 18, 20183.013.172.933.073.07267,500
Dec 17, 20182.863.202.813.003.00624,100
Dec 14, 20182.893.102.842.862.86834,600
Dec 13, 20183.093.172.852.892.89417,600
Dec 12, 20183.173.253.103.113.11206,500
Dec 11, 20183.153.223.083.163.16168,100
Dec 10, 20183.263.283.103.143.14291,900
Dec 07, 20183.373.483.273.303.30167,900
Dec 06, 20183.303.413.183.393.39233,100
Dec 04, 20183.613.683.303.313.31452,000
Dec 03, 20183.723.803.563.613.61305,500
Nov 30, 20183.573.693.553.693.69176,200
Nov 29, 20183.663.743.573.603.60173,700
Nov 29, 20180.05 Dividend
Nov 28, 20183.653.793.583.663.61271,700
Nov 27, 20183.603.783.603.663.61206,400
Nov 26, 20183.623.793.603.613.56305,600
Nov 23, 20183.943.983.563.593.54282,900
Nov 21, 20183.713.963.713.953.90141,200
Nov 20, 20184.024.023.653.663.61271,900
Nov 19, 20183.824.153.704.064.00521,200
Nov 16, 20183.883.893.663.853.80258,200
Nov 15, 20183.953.993.813.893.84213,200
Nov 14, 20183.893.993.893.953.90209,100
Nov 13, 20183.883.993.823.873.82308,200
Nov 12, 20183.773.993.763.913.86408,500
Nov 09, 20183.763.913.703.803.75277,000
Nov 08, 20183.553.803.543.763.71291,200
Nov 07, 20183.633.693.483.603.55409,100
Nov 06, 20183.713.813.473.653.60670,400
Nov 05, 20184.114.153.713.753.70831,600
Nov 02, 20183.994.173.874.094.03894,600
Nov 01, 20183.514.093.403.993.941,468,800
Oct 31, 20183.833.943.213.513.462,538,900
Oct 30, 20184.214.464.204.244.181,068,400
Oct 29, 20184.684.784.264.264.204,743,300
Oct 26, 20184.614.694.484.674.61798,200
Oct 25, 20184.974.994.634.674.61979,000
Oct 24, 20184.915.174.844.924.851,779,200
Oct 23, 20185.275.435.275.375.30601,500
Oct 22, 20185.345.385.265.325.25270,900
Oct 19, 20185.395.395.275.335.26199,600
Oct 18, 20185.425.435.295.395.32299,100
Oct 17, 20185.415.485.265.445.37198,500
Oct 16, 20185.365.455.255.405.33345,000
Oct 15, 20185.345.425.155.345.27315,700
Oct 12, 20185.135.355.115.325.25207,300
Oct 11, 20185.225.345.085.105.03181,400
Oct 10, 20185.215.365.205.255.18213,000
Oct 09, 20185.195.455.195.225.15443,000
Oct 08, 20185.135.255.115.205.13256,300
Oct 05, 20185.055.154.965.115.04345,300
Oct 04, 20185.105.165.005.064.99281,100
Oct 03, 20185.115.165.035.105.03520,500
Oct 02, 20185.215.275.055.085.01550,800
Oct 01, 20185.095.315.095.195.12343,100
Sep 28, 20185.155.255.005.105.03171,700
Sep 27, 20185.205.305.155.155.08197,600
Sep 26, 20185.005.255.005.205.13178,700
Sep 25, 20185.055.105.005.004.93259,800
Sep 24, 20185.005.104.905.054.98339,800
Sep 21, 20185.105.305.055.054.981,267,500
Sep 20, 20184.805.154.805.105.03750,500
Sep 19, 20184.804.904.754.854.78269,800
Sep 18, 20185.055.054.654.804.73823,900
Sep 17, 20185.205.204.954.954.88834,600
Sep 14, 20185.205.405.155.205.13336,300
Sep 13, 20185.405.435.205.205.13282,600
Sep 12, 20185.455.455.355.405.33179,400
Sep 11, 20185.355.455.355.455.38104,600
Sep 10, 20185.355.555.305.405.33260,000
Sep 07, 20185.355.455.215.305.23338,100
Sep 06, 20185.605.605.355.355.28324,500
Sep 05, 20185.655.755.605.635.55257,200
Sep 04, 20185.655.785.605.705.62403,100
Aug 31, 20185.705.755.655.705.62220,600
Aug 30, 20185.655.755.505.705.62492,100
Aug 30, 20180.15 Dividend
Aug 29, 20185.755.855.655.755.52415,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...