Big 5 Sporting Goods Corp (BG3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 222 |
| 10 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 09 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 08 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 07 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 06 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 03 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 02 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 30 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 29 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 26 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 25 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 24 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 23 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 22 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 19 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 18 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 17 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 16 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 15 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 12 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 11 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 10 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 09 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 08 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 05 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 04 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 03 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 02 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 28 Mar 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 27 Mar 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 26 Mar 2024 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| 25 Mar 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 22 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 21 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 20 Mar 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| 19 Mar 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| 18 Mar 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 15 Mar 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 14 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 13 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 12 Mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 11 Mar 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 08 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| 07 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 07 Mar 2024 | 0.05 Dividend | |||||
| 06 Mar 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.7570 | - |
| 05 Mar 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9356 | - |
| 04 Mar 2024 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.1616 | - |
| 01 Mar 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.2810 | - |
| 29 Feb 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2386 | - |
| 28 Feb 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.3886 | - |
| 27 Feb 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7320 | - |
| 26 Feb 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.6629 | - |
| 23 Feb 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.7508 | - |
| 22 Feb 2024 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 4.6521 | - |
| 21 Feb 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.7685 | - |
| 20 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9146 | - |
| 19 Feb 2024 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | 4.9264 | - |
| 16 Feb 2024 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | 5.0251 | - |
| 15 Feb 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.8149 | - |
| 14 Feb 2024 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.6452 | - |
| 13 Feb 2024 | 5.0460 | 5.0460 | 5.0460 | 5.0460 | 4.9797 | - |
| 12 Feb 2024 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.6708 | - |
| 09 Feb 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5159 | - |
| 08 Feb 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.5879 | - |
| 07 Feb 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5248 | - |
| 06 Feb 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.3501 | - |
| 05 Feb 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5277 | - |
| 02 Feb 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6106 | - |
| 01 Feb 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.4853 | - |
| 31 Jan 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.6432 | - |
| 30 Jan 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.7419 | - |
| 29 Jan 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.6462 | - |
| 26 Jan 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.5504 | - |
| 25 Jan 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.5465 | - |
| 24 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5198 | - |
| 23 Jan 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.3995 | - |
| 22 Jan 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.1932 | - |
| 19 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0758 | - |
| 18 Jan 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2228 | - |
| 17 Jan 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.2781 | - |
| 16 Jan 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.9067 | - |
| 15 Jan 2024 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | 5.0370 | - |
| 12 Jan 2024 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | 5.0370 | - |
| 11 Jan 2024 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | 5.0903 | - |
| 10 Jan 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1021 | - |
| 09 Jan 2024 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | 5.1791 | - |
| 08 Jan 2024 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | 5.0982 | - |
| 05 Jan 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1120 | - |
| 04 Jan 2024 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | 5.2639 | - |
| 03 Jan 2024 | 5.4520 | 5.4520 | 5.4520 | 5.4520 | 5.3804 | - |
| 02 Jan 2024 | 5.6640 | 5.6640 | 5.6640 | 5.6640 | 5.5896 | - |
| 29 Dec 2023 | 5.8060 | 5.8060 | 5.8060 | 5.8060 | 5.7297 | - |
| 28 Dec 2023 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.5363 | - |
| 27 Dec 2023 | 5.8720 | 5.8720 | 5.8720 | 5.8720 | 5.7949 | - |
| 22 Dec 2023 | 5.8860 | 5.8860 | 5.8860 | 5.8860 | 5.8087 | - |
| 21 Dec 2023 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 5.8383 | - |
| 20 Dec 2023 | 5.8640 | 5.8640 | 5.8640 | 5.8640 | 5.7870 | - |
| 19 Dec 2023 | 5.7240 | 5.7240 | 5.7240 | 5.7240 | 5.6488 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.