U.S. markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.88-0.61 (-2.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202125.0026.0124.6424.8824.881,684,400
Jun 17, 202126.4526.4824.7925.4925.491,198,700
Jun 16, 202126.9326.9325.5326.4526.451,128,500
Jun 15, 202128.5528.7826.4526.8526.851,403,400
Jun 14, 202129.1729.8528.4828.9128.91590,000
Jun 11, 202128.1929.6028.0029.2129.21871,300
Jun 10, 202131.3531.5528.3328.6928.691,399,800
Jun 09, 202131.2831.6029.9231.2531.25795,900
Jun 08, 202130.0531.9929.4931.6031.601,375,400
Jun 07, 202130.8131.4929.1729.9029.901,586,100
Jun 04, 202135.2235.4429.1330.5930.592,958,600
Jun 03, 202134.4837.7533.7934.5334.531,851,000
Jun 02, 202133.0534.9131.4334.8734.871,290,000
Jun 01, 202130.8333.2730.8332.4932.491,013,500
May 28, 202131.4031.9929.8930.7530.75946,700
May 28, 20210.18 Dividend
May 27, 202132.9432.9430.6431.6831.501,228,600
May 26, 202129.2232.9629.0132.5032.321,922,300
May 25, 202129.8731.5027.6528.6128.452,012,000
May 24, 202129.0329.5028.0129.1028.931,046,300
May 21, 202127.7029.9327.0028.6128.451,756,900
May 20, 202127.9028.0726.2827.7627.601,453,200
May 19, 202127.7828.3326.7528.2028.041,025,300
May 18, 202130.5530.8127.8128.7528.591,598,100
May 17, 202128.2630.8827.7430.3630.191,549,200
May 14, 202127.4028.8427.0028.1127.951,238,500
May 14, 20211 Dividend
May 13, 202128.5029.9326.9727.6226.471,374,200
May 12, 202130.1631.3827.6027.9326.771,791,600
May 11, 202130.2130.8626.5230.6929.413,332,000
May 10, 202130.2534.9529.7031.3130.005,711,800
May 07, 202128.3530.6327.2030.3629.092,727,200
May 06, 202124.9829.2424.1328.3027.125,774,500
May 05, 202121.3226.3820.1025.0123.978,552,800
May 04, 202119.0019.1117.7619.0718.281,207,800
May 03, 202118.3019.5517.9619.2218.42816,000
Apr 30, 202118.3118.6017.5718.3217.56751,800
Apr 29, 202118.5618.8118.1818.6117.83482,600
Apr 28, 202118.3818.4417.8818.3817.61462,100
Apr 27, 202117.5918.8017.5918.3817.61779,200
Apr 26, 202118.4918.9417.5117.6416.90751,800
Apr 23, 202116.8118.1716.7618.0317.281,038,800
Apr 22, 202116.7517.2816.4816.6615.97656,700
Apr 21, 202115.9716.8715.8516.6615.97572,600
Apr 20, 202116.8717.1215.0616.1015.431,113,900
Apr 19, 202116.4616.9616.3916.8516.15593,400
Apr 16, 202116.6016.6616.1516.4815.79466,900
Apr 15, 202116.4416.7916.2616.6915.99879,100
Apr 14, 202116.6917.0216.3016.3915.71798,900
Apr 13, 202117.0417.4016.0316.5915.90883,400
Apr 12, 202116.9917.4916.7216.9416.23630,500
Apr 09, 202116.9817.6016.7816.9916.28617,700
Apr 08, 202116.9417.1716.1717.0216.31752,600
Apr 07, 202116.8217.2716.3516.6815.98600,400
Apr 06, 202117.0017.7516.3816.8216.12913,700
Apr 05, 202116.7217.1216.1116.9216.21933,200
Apr 01, 202115.9116.5015.6816.4815.79679,900
Mar 31, 202115.1315.9915.1315.7015.051,261,900
Mar 30, 202114.7615.0814.3115.0714.44835,800
Mar 29, 202114.9315.7314.5914.6514.041,085,500
Mar 26, 202114.6114.7814.0014.7314.12850,900
Mar 25, 202113.7714.7413.5114.4013.801,022,300
Mar 24, 202115.4115.6013.9314.0413.45848,900
Mar 23, 202116.5016.6614.9315.2614.62780,600
Mar 22, 202117.2117.7716.2816.4715.78834,500
Mar 19, 202115.6617.1215.4117.1016.391,737,200
Mar 18, 202115.9616.8315.6415.8215.16863,300
Mar 17, 202115.6016.6515.4016.0815.411,163,900
Mar 16, 202115.9615.9615.1415.7015.05696,600
Mar 15, 202114.9416.2014.8715.9115.251,300,900
Mar 12, 202115.1315.4714.7214.9014.28656,100
Mar 11, 202114.9815.2814.4515.1114.48745,600
Mar 11, 20210.15 Dividend
Mar 10, 202115.2815.8614.8014.8614.101,204,900
Mar 09, 202114.2915.2913.9114.9314.161,241,300
Mar 08, 202113.8714.4313.3014.3913.651,252,700
Mar 05, 202112.9013.2011.2113.2012.521,872,800
Mar 04, 202113.7014.2412.3412.6812.031,982,700
Mar 03, 202115.2716.0913.4113.6912.992,178,400
Mar 02, 202114.9515.4014.5214.7213.961,022,400
Mar 01, 202113.9815.1313.8614.8214.06958,800
Feb 26, 202114.2114.6213.5013.5012.81676,400
Feb 25, 202114.7815.3713.8714.1113.39839,700
Feb 24, 202114.5714.9214.1114.7714.01489,300
Feb 23, 202114.6614.8713.0814.3313.59872,400
Feb 22, 202115.2515.6714.9415.0714.30562,400
Feb 19, 202115.0015.9514.9615.3214.53674,600
Feb 18, 202115.4815.6614.3314.7714.011,010,300
Feb 17, 202115.8115.9715.0515.8014.99833,300
Feb 16, 202115.7516.5815.4216.1615.33991,900
Feb 12, 202115.7516.1915.3515.6114.81507,200
Feb 11, 202115.7516.2515.1815.8715.05676,100
Feb 10, 202115.6915.8815.0115.6214.82725,500
Feb 09, 202115.1516.0014.8315.4814.69705,000
Feb 08, 202115.6015.8614.6515.1714.391,171,300
Feb 05, 202115.0216.0014.7615.3514.561,181,600
Feb 04, 202114.5014.9414.2714.8614.10899,000
Feb 03, 202114.1014.8213.9914.3413.60822,600
Feb 02, 202114.3814.6413.1214.0113.291,105,400
Feb 01, 202113.4814.6013.2614.1413.411,460,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...