Big 5 Sporting Goods Corp (BG3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 222 |
| 06 Jun 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 05 Jun 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 04 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 03 Jun 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 31 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 31 May 2024 | 0.05 Dividend | |||||
| 30 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9100 | - |
| 29 May 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9297 | - |
| 28 May 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8903 | - |
| 27 May 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8903 | - |
| 24 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9100 | - |
| 23 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8707 | - |
| 22 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9100 | - |
| 21 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9690 | - |
| 20 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9690 | - |
| 17 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0673 | - |
| 16 May 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1066 | - |
| 15 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4999 | - |
| 14 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2836 | - |
| 13 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0870 | - |
| 10 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0280 | - |
| 09 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9690 | - |
| 08 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9886 | - |
| 07 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0673 | - |
| 06 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0870 | - |
| 03 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0673 | - |
| 02 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0870 | - |
| 30 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3032 | - |
| 29 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1459 | - |
| 26 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0280 | - |
| 25 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0083 | - |
| 24 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0280 | - |
| 23 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9493 | - |
| 22 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8314 | - |
| 19 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7527 | - |
| 18 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7724 | - |
| 17 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8510 | - |
| 16 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9100 | - |
| 15 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8510 | - |
| 12 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9886 | - |
| 11 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9886 | - |
| 10 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0673 | - |
| 09 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0280 | - |
| 08 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0673 | - |
| 05 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0476 | - |
| 04 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9493 | - |
| 03 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0280 | - |
| 02 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2049 | - |
| 28 Mar 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.5775 | - |
| 27 Mar 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.3563 | - |
| 26 Mar 2024 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2275 | - |
| 25 Mar 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.2492 | - |
| 22 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3278 | - |
| 21 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3426 | - |
| 20 Mar 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2207 | - |
| 19 Mar 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2216 | - |
| 18 Mar 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.1990 | - |
| 15 Mar 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3062 | - |
| 14 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2295 | - |
| 13 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2934 | - |
| 12 Mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4193 | - |
| 11 Mar 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.4664 | - |
| 08 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5726 | - |
| 07 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5294 | - |
| 07 Mar 2024 | 0.05 Dividend | |||||
| 06 Mar 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.6935 | - |
| 05 Mar 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.8691 | - |
| 04 Mar 2024 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.0913 | - |
| 01 Mar 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.2087 | - |
| 29 Feb 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.1670 | - |
| 28 Feb 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.3145 | - |
| 27 Feb 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.6521 | - |
| 26 Feb 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.5842 | - |
| 23 Feb 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.6705 | - |
| 22 Feb 2024 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 4.5735 | - |
| 21 Feb 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.6880 | - |
| 20 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8316 | - |
| 19 Feb 2024 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | 4.8432 | - |
| 16 Feb 2024 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | 4.9402 | - |
| 15 Feb 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.7336 | - |
| 14 Feb 2024 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.5667 | - |
| 13 Feb 2024 | 5.0460 | 5.0460 | 5.0460 | 5.0460 | 4.8956 | - |
| 12 Feb 2024 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.5919 | - |
| 09 Feb 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.4396 | - |
| 08 Feb 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.5104 | - |
| 07 Feb 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.4483 | - |
| 06 Feb 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.2766 | - |
| 05 Feb 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.4513 | - |
| 02 Feb 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.5328 | - |
| 01 Feb 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.4095 | - |
| 31 Jan 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.5648 | - |
| 30 Jan 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.6618 | - |
| 29 Jan 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.5677 | - |
| 26 Jan 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.4736 | - |
| 25 Jan 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.4697 | - |
| 24 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4435 | - |
| 23 Jan 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.3251 | - |
| 22 Jan 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.1224 | - |
| 19 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0069 | - |
| *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.