BGFV - Big 5 Sporting Goods Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20191.93001.93001.88001.90001.9000191,771
Jul 16, 20191.95001.96001.92001.93001.9300125,700
Jul 15, 20192.00002.01001.93001.96001.9600161,600
Jul 12, 20191.97002.00001.96001.97001.9700147,900
Jul 11, 20191.94001.99001.93001.95001.9500229,500
Jul 10, 20192.03002.03001.93001.94001.9400202,000
Jul 09, 20192.00002.03001.98001.99001.9900186,200
Jul 08, 20191.98002.05001.98002.02002.0200133,900
Jul 05, 20191.98002.03001.96001.99001.9900169,000
Jul 03, 20191.92002.01001.92002.01002.010099,700
Jul 02, 20191.94001.97001.90001.91001.9100295,100
Jul 01, 20191.97002.04001.94001.94001.9400325,500
Jun 28, 20191.95002.00001.93001.95001.95002,598,500
Jun 27, 20191.98002.00001.93001.93001.9300515,500
Jun 26, 20192.04002.07001.95001.95001.9500460,300
Jun 25, 20192.06002.08001.98002.01002.0100305,000
Jun 24, 20192.07002.14001.95002.03002.0300756,100
Jun 21, 20192.18002.24002.05002.08002.0800898,900
Jun 20, 20192.27002.27002.17002.20002.2000403,000
Jun 19, 20192.28002.35002.21002.22002.2200453,100
Jun 18, 20192.21002.36002.19002.28002.2800283,100
Jun 17, 20192.20002.21002.12002.20002.2000254,600
Jun 14, 20192.16002.25002.09002.18002.1800155,600
Jun 13, 20192.17002.19002.09002.13002.1300196,000
Jun 12, 20192.14002.20002.08002.15002.1500271,300
Jun 11, 20192.13002.15002.00002.14002.1400176,200
Jun 10, 20192.07002.17002.05002.12002.1200162,100
Jun 07, 20192.08002.12002.01002.07002.0700142,500
Jun 06, 20192.03002.13001.91002.08002.0800420,600
Jun 05, 20192.25002.25002.02002.03002.0300427,600
Jun 04, 20192.09002.25002.09002.23002.2300344,700
Jun 03, 20192.02002.19002.01002.06002.0600282,500
May 31, 20192.03002.09002.00002.00002.0000407,200
May 30, 20192.15002.19002.06002.07002.0700362,500
May 30, 20190.05 Dividend
May 29, 20192.37002.38002.14002.20002.1500469,000
May 28, 20192.39002.52002.35002.37002.3161330,900
May 24, 20192.37002.71002.34002.40002.3455371,000
May 23, 20192.53002.59002.32002.36002.3064315,400
May 22, 20192.64002.68002.51002.58002.5214110,800
May 21, 20192.71002.71002.60002.64002.5800262,600
May 20, 20192.50002.69002.46002.66002.5995249,300
May 17, 20192.55002.66002.47002.49002.4334325,400
May 16, 20192.76002.76002.51002.55002.4920298,200
May 15, 20192.80002.85002.66002.76002.6973331,600
May 14, 20192.30003.03002.27002.77002.70701,773,800
May 13, 20192.33002.35002.25002.27002.2184175,900
May 10, 20192.34002.39002.30002.37002.3161159,400
May 09, 20192.32002.42002.27002.35002.2966245,800
May 08, 20192.31002.53002.23002.34002.2868404,200
May 07, 20192.34002.36002.23002.28002.2282345,200
May 06, 20192.36002.39002.28002.35002.2966216,700
May 03, 20192.43002.44002.25002.39002.3357514,500
May 02, 20192.32002.47002.22002.39002.33571,872,900
May 01, 20192.73002.80002.34002.38002.3259716,900
Apr 30, 20192.64002.70002.52002.63002.5702376,400
Apr 29, 20192.61002.75002.58002.62002.5605193,900
Apr 26, 20192.52002.64002.52002.62002.5605135,500
Apr 25, 20192.65002.66002.47002.54002.4823190,100
Apr 24, 20192.54002.67002.53002.62002.5605196,600
Apr 23, 20192.50002.60002.50002.54002.4823215,200
Apr 22, 20192.63002.64002.39002.48002.4236455,100
Apr 18, 20192.67002.72002.59002.64002.5800299,000
Apr 17, 20192.70002.72002.60002.68002.6191184,600
Apr 16, 20192.60002.79002.58002.67002.6093234,100
Apr 15, 20192.91002.93002.57002.58002.5214336,000
Apr 12, 20193.00003.04002.90002.90002.8341106,900
Apr 11, 20193.00003.02002.90003.00002.9318143,600
Apr 10, 20193.02003.07002.93002.96002.8927124,600
Apr 09, 20193.00003.09002.98003.02002.9514128,000
Apr 08, 20193.17003.17003.00003.01002.9416210,600
Apr 05, 20193.18003.27003.15003.18003.1077149,500
Apr 04, 20193.03003.24003.03003.17003.0980206,800
Apr 03, 20193.05003.10002.94003.03002.9611160,600
Apr 02, 20193.16003.16002.95003.00002.9318282,900
Apr 01, 20193.19003.25003.10003.15003.0784209,100
Mar 29, 20193.27003.31003.15003.18003.1077221,500
Mar 28, 20193.24003.32003.24003.27003.1957115,300
Mar 27, 20193.37003.42003.16003.21003.1370269,800
Mar 26, 20193.28003.46003.25003.35003.2739197,700
Mar 25, 20193.23003.27003.15003.24003.1664215,900
Mar 22, 20193.50003.55003.23003.23003.1566199,000
Mar 21, 20193.72003.80003.45003.46003.3814277,000
Mar 20, 20193.78003.86003.73003.75003.6648255,900
Mar 19, 20193.79003.86003.73003.77003.6843253,300
Mar 18, 20193.75003.88003.69003.77003.6843248,800
Mar 15, 20193.76003.84003.63003.70003.6159672,200
Mar 14, 20193.72003.77003.67003.73003.6452262,600
Mar 13, 20193.53003.75003.51003.71003.6257285,800
Mar 12, 20193.68003.74003.52003.54003.4595280,100
Mar 11, 20193.65003.82003.62003.71003.6257313,400
Mar 08, 20193.70003.75003.40003.66003.5768360,700
Mar 07, 20193.84003.92003.75003.76003.6745181,200
Mar 07, 20190.05 Dividend
Mar 06, 20193.88003.94003.77003.85003.7136286,600
Mar 05, 20193.89003.91003.70003.86003.7233406,100
Mar 04, 20194.12004.24003.79003.83003.6943559,000
Mar 01, 20194.14004.19004.02004.07003.9258289,000
Feb 28, 20193.94004.13003.86004.03003.8873365,200
Feb 27, 20194.78004.78003.83003.87003.7329940,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...