BGFV - Big 5 Sporting Goods Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20185.415.485.265.445.44198,500
Oct 16, 20185.365.455.255.405.40345,000
Oct 15, 20185.345.425.155.345.34315,700
Oct 12, 20185.135.355.115.325.32207,300
Oct 11, 20185.225.345.085.105.10181,400
Oct 10, 20185.215.365.205.255.25213,000
Oct 09, 20185.195.455.195.225.22443,000
Oct 08, 20185.135.255.115.205.20256,300
Oct 05, 20185.055.154.965.115.11345,300
Oct 04, 20185.105.165.005.065.06281,100
Oct 03, 20185.115.165.035.105.10520,500
Oct 02, 20185.215.275.055.085.08550,800
Oct 01, 20185.095.315.095.195.19343,100
Sep 28, 20185.155.255.005.105.10171,700
Sep 27, 20185.205.305.155.155.15197,600
Sep 26, 20185.005.255.005.205.20178,700
Sep 25, 20185.055.105.005.005.00259,800
Sep 24, 20185.005.104.905.055.05339,800
Sep 21, 20185.105.305.055.055.051,267,500
Sep 20, 20184.805.154.805.105.10750,500
Sep 19, 20184.804.904.754.854.85269,800
Sep 18, 20185.055.054.654.804.80823,900
Sep 17, 20185.205.204.954.954.95834,600
Sep 14, 20185.205.405.155.205.20336,300
Sep 13, 20185.405.435.205.205.20282,600
Sep 12, 20185.455.455.355.405.40179,400
Sep 11, 20185.355.455.355.455.45104,600
Sep 10, 20185.355.555.305.405.40260,000
Sep 07, 20185.355.455.215.305.30338,100
Sep 06, 20185.605.605.355.355.35324,500
Sep 05, 20185.655.755.605.635.63257,200
Sep 04, 20185.655.785.605.705.70403,100
Aug 31, 20185.705.755.655.705.70220,600
Aug 30, 20185.655.755.505.705.70492,100
Aug 30, 20180.15 Dividend
Aug 29, 20185.755.855.655.755.60415,900
Aug 28, 20185.705.755.555.705.55540,400
Aug 27, 20185.805.805.605.705.55573,700
Aug 24, 20185.855.955.705.755.60315,600
Aug 23, 20185.605.955.605.905.75249,900
Aug 22, 20185.956.205.605.655.50559,100
Aug 21, 20185.905.955.855.955.79271,900
Aug 20, 20185.906.055.805.855.70198,900
Aug 17, 20185.755.955.705.855.70186,300
Aug 16, 20185.856.005.655.705.55245,100
Aug 15, 20185.905.955.755.855.70234,200
Aug 14, 20186.006.035.955.955.79161,900
Aug 13, 20185.756.055.755.955.79629,600
Aug 10, 20185.655.805.655.755.60130,100
Aug 09, 20185.655.755.655.655.50170,800
Aug 08, 20185.805.855.605.655.50215,000
Aug 07, 20185.755.835.705.755.60263,100
Aug 06, 20185.805.955.705.755.60222,700
Aug 03, 20186.006.105.655.705.55461,300
Aug 02, 20185.956.005.805.955.79250,400
Aug 01, 20185.506.255.505.935.78912,100
Jul 31, 20186.556.706.306.456.28517,600
Jul 30, 20186.356.656.356.506.33257,600
Jul 27, 20186.356.456.156.356.18197,200
Jul 26, 20186.356.556.336.406.23197,200
Jul 25, 20186.356.456.156.356.18216,900
Jul 24, 20186.606.656.356.356.18209,300
Jul 23, 20186.556.706.506.606.43221,800
Jul 20, 20186.906.906.506.506.33411,200
Jul 19, 20186.556.956.556.856.67372,700
Jul 18, 20186.706.756.606.606.43135,100
Jul 17, 20186.656.816.656.706.53155,600
Jul 16, 20186.756.806.606.656.48152,700
Jul 13, 20186.756.906.706.756.57208,700
Jul 12, 20186.806.976.506.756.57374,300
Jul 11, 20186.957.006.706.756.57300,800
Jul 10, 20187.207.306.807.056.87434,400
Jul 09, 20187.307.407.157.207.01216,900
Jul 06, 20187.307.457.307.357.16106,000
Jul 05, 20187.357.457.257.357.16220,500
Jul 03, 20187.507.657.257.257.06138,600
Jul 02, 20187.557.557.357.507.30293,100
Jun 29, 20187.757.857.317.607.40452,800
Jun 28, 20187.907.957.557.657.45337,100
Jun 27, 20188.108.257.907.907.69334,800
Jun 26, 20188.208.238.058.057.84336,000
Jun 25, 20188.308.358.058.207.99353,800
Jun 22, 20188.458.538.008.308.08731,500
Jun 21, 20188.258.608.258.458.23296,900
Jun 20, 20188.358.358.108.207.99268,400
Jun 19, 20188.458.488.158.358.13425,300
Jun 18, 20188.708.938.408.458.23612,900
Jun 15, 20189.009.158.708.808.57788,400
Jun 14, 20189.409.508.709.058.811,102,100
Jun 13, 20189.309.609.209.409.15985,500
Jun 12, 20188.809.758.759.208.961,294,400
Jun 11, 20188.608.908.608.758.52429,300
Jun 08, 20188.358.608.358.608.38219,700
Jun 07, 20188.258.458.208.358.13126,900
Jun 06, 20188.508.558.208.207.99270,100
Jun 05, 20188.308.658.208.508.28350,300
Jun 04, 20188.158.358.038.258.03400,900
Jun 01, 20188.308.308.058.057.84227,000
May 31, 20188.258.358.058.207.99319,400
May 31, 20180.15 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...