BGFV - Big 5 Sporting Goods Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20186.756.906.706.756.75208,700
Jul 12, 20186.806.976.506.756.75374,300
Jul 11, 20186.957.006.706.756.75300,800
Jul 10, 20187.207.306.807.057.05434,400
Jul 09, 20187.307.407.157.207.20216,900
Jul 06, 20187.307.457.307.357.35106,000
Jul 05, 20187.357.457.257.357.35220,500
Jul 03, 20187.507.657.257.257.25138,600
Jul 02, 20187.557.557.357.507.50293,100
Jun 29, 20187.757.857.317.607.60452,800
Jun 28, 20187.907.957.557.657.65337,100
Jun 27, 20188.108.257.907.907.90334,800
Jun 26, 20188.208.238.058.058.05336,000
Jun 25, 20188.308.358.058.208.20353,800
Jun 22, 20188.458.538.008.308.30731,500
Jun 21, 20188.258.608.258.458.45296,900
Jun 20, 20188.358.358.108.208.20268,400
Jun 19, 20188.458.488.158.358.35425,300
Jun 18, 20188.708.938.408.458.45612,900
Jun 15, 20189.009.158.708.808.80788,400
Jun 14, 20189.409.508.709.059.051,102,100
Jun 13, 20189.309.609.209.409.40985,500
Jun 12, 20188.809.758.759.209.201,294,400
Jun 11, 20188.608.908.608.758.75429,300
Jun 08, 20188.358.608.358.608.60219,700
Jun 07, 20188.258.458.208.358.35126,900
Jun 06, 20188.508.558.208.208.20270,100
Jun 05, 20188.308.658.208.508.50350,300
Jun 04, 20188.158.358.038.258.25400,900
Jun 01, 20188.308.308.058.058.05227,000
May 31, 20188.258.358.058.208.20319,400
May 31, 20180.15 Dividend
May 30, 20187.958.507.958.458.30563,500
May 29, 20188.358.557.857.887.74651,500
May 25, 20188.308.508.158.408.25546,000
May 24, 20188.008.407.998.358.20462,500
May 23, 20187.758.107.688.057.911,122,500
May 22, 20187.957.957.757.807.66198,100
May 21, 20187.907.957.757.907.76321,500
May 18, 20188.058.057.807.907.76275,000
May 17, 20187.958.057.838.057.91239,200
May 16, 20187.808.007.757.957.81321,400
May 15, 20187.857.957.707.757.61286,500
May 14, 20187.908.207.767.857.71560,100
May 11, 20187.757.987.757.857.71436,400
May 10, 20187.657.757.407.707.56289,500
May 09, 20187.657.757.307.607.47545,100
May 08, 20187.958.007.407.657.51808,600
May 07, 20188.508.707.908.007.861,102,500
May 04, 20188.058.458.058.458.30254,100
May 03, 20188.908.957.958.007.86679,700
May 02, 20188.909.008.559.008.84967,800
May 01, 20188.408.758.108.658.50941,900
Apr 30, 20188.808.908.408.408.25641,400
Apr 27, 20188.758.958.708.908.74404,400
Apr 26, 20188.758.858.508.758.59685,800
Apr 25, 20189.059.058.658.758.59721,500
Apr 24, 20188.759.108.689.008.84881,900
Apr 23, 20188.558.788.408.758.59846,900
Apr 20, 20188.408.508.308.508.35572,600
Apr 19, 20188.258.458.168.458.30425,200
Apr 18, 20188.058.308.058.308.15496,400
Apr 17, 20187.958.157.718.107.96526,600
Apr 16, 20187.858.007.807.907.76521,700
Apr 13, 20187.907.957.657.807.66494,800
Apr 12, 20187.657.957.657.907.76471,600
Apr 11, 20187.407.857.407.707.56855,600
Apr 10, 20187.357.557.257.507.37396,200
Apr 09, 20187.357.457.207.257.12392,600
Apr 06, 20187.507.607.207.307.17421,700
Apr 05, 20187.407.557.257.507.37418,100
Apr 04, 20187.107.407.107.407.27422,800
Apr 03, 20187.057.257.057.207.07547,500
Apr 02, 20187.207.306.807.006.88739,500
Mar 29, 20187.307.407.207.257.12408,800
Mar 28, 20186.957.406.937.207.071,339,700
Mar 27, 20186.857.086.806.956.83755,400
Mar 26, 20186.707.006.606.806.68673,500
Mar 23, 20186.756.806.556.606.48592,300
Mar 22, 20186.756.886.606.706.58386,700
Mar 21, 20186.656.956.656.756.63457,700
Mar 20, 20186.756.856.506.706.58342,800
Mar 19, 20186.957.016.656.806.68897,000
Mar 16, 20186.857.106.756.906.781,166,200
Mar 15, 20186.806.936.706.856.73701,900
Mar 14, 20186.706.906.506.856.73600,500
Mar 13, 20186.556.856.556.706.58839,300
Mar 12, 20186.256.656.256.606.48806,900
Mar 09, 20186.156.305.956.156.04741,700
Mar 08, 20186.356.386.006.055.94834,200
Mar 08, 20180.15 Dividend
Mar 07, 20186.656.886.436.456.191,577,100
Mar 06, 20186.756.906.606.756.481,404,000
Mar 05, 20186.456.806.406.806.521,313,100
Mar 02, 20186.206.486.126.406.141,183,300
Mar 01, 20186.156.255.906.205.95974,800
Feb 28, 20185.606.355.606.155.901,419,300
Feb 27, 20186.256.505.905.955.711,230,000
Feb 26, 20186.356.456.156.306.04659,400
Feb 23, 20186.056.456.056.356.091,098,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...