UK markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.84+0.22 (+0.86%)
At close: 1:00PM EST
25.96 +0.12 (+0.46%)
After hours: 04:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202125.3426.2324.6125.8425.84898,200
24 Nov 202126.5426.5425.3025.6225.621,077,300
23 Nov 202127.0527.7125.6126.3726.371,557,200
22 Nov 202126.4227.9525.9027.8227.822,215,000
19 Nov 202128.7529.0425.4825.8225.824,658,800
18 Nov 202128.7029.9328.0529.6229.621,640,800
17 Nov 202129.4230.2628.6228.6928.691,862,200
16 Nov 202132.2032.4929.3529.8229.824,029,900
16 Nov 20211 Dividend
15 Nov 202144.1244.2932.6435.2734.277,784,400
12 Nov 202144.1247.6540.0644.1242.876,269,900
11 Nov 202138.8046.4938.5844.3043.047,118,900
10 Nov 202139.0041.4736.2938.5837.496,800,300
09 Nov 202135.8039.3734.8038.8737.774,868,200
08 Nov 202131.8236.6931.3135.0134.025,664,000
05 Nov 202130.1931.4728.3030.3929.535,075,600
04 Nov 202135.2442.7031.1731.8130.9124,162,500
03 Nov 202125.9832.2925.6031.7330.839,122,800
02 Nov 202125.6228.1024.7727.6926.902,785,100
01 Nov 202124.4125.7324.4025.5924.86840,400
29 Oct 202124.0124.6023.7024.1823.49600,300
28 Oct 202124.2024.7323.9324.1023.42701,300
27 Oct 202124.9025.1723.8924.0523.37731,600
26 Oct 202126.9426.9624.6224.8924.181,206,600
25 Oct 202124.0226.8023.9726.6425.881,720,800
22 Oct 202123.9924.5923.7624.3623.67531,800
21 Oct 202123.4024.6423.3024.3823.69626,200
20 Oct 202123.9024.1723.2323.4322.77705,600
19 Oct 202124.7324.7423.8423.9023.22563,500
18 Oct 202123.9524.7023.5024.5023.81640,500
15 Oct 202124.4924.8023.8723.9223.24703,500
14 Oct 202124.4924.5423.8424.0623.38437,500
13 Oct 202123.5224.3023.4024.0923.41516,800
12 Oct 202123.5923.8923.2623.4922.82464,100
11 Oct 202124.7825.0323.2523.2622.60746,300
08 Oct 202124.7225.1724.4324.4823.79346,500
07 Oct 202125.0025.6024.6724.7224.02602,200
06 Oct 202123.8624.7823.6224.4523.76461,400
05 Oct 202124.6025.3024.0924.3523.66768,700
04 Oct 202123.6924.5523.5324.4223.73759,600
01 Oct 202123.3424.4723.0124.1123.431,333,900
30 Sept 202125.8225.8222.5723.0422.392,726,600
29 Sept 202126.3326.4525.5825.9125.18438,500
28 Sept 202126.7027.1325.8825.9525.21566,800
27 Sept 202126.0827.2025.8526.9326.17693,700
24 Sept 202126.0826.4525.2525.9325.19815,700
23 Sept 202127.0027.6526.3926.6425.88952,300
22 Sept 202125.2227.0125.1626.7525.991,099,700
21 Sept 202125.4526.0724.2425.0324.32939,100
20 Sept 202123.8425.5023.5125.3424.621,150,500
17 Sept 202124.6325.9124.5524.9824.271,947,000
16 Sept 202125.5525.6024.5324.5523.851,069,700
15 Sept 202125.0925.6124.4025.3224.60896,300
14 Sept 202126.3326.4124.5824.9624.251,295,300
13 Sept 202128.1028.4626.0026.1325.391,615,000
10 Sept 202128.8229.2527.3727.8527.061,422,800
09 Sept 202127.7830.0526.5128.9928.173,088,400
08 Sept 202130.5030.5027.4027.7826.991,983,500
07 Sept 202131.6132.4229.2530.5529.682,053,000
03 Sept 202130.2031.9529.3431.6130.712,072,200
02 Sept 202132.0335.4529.0930.1729.317,632,900
01 Sept 202128.3532.2526.3832.0331.124,827,800
31 Aug 202127.8727.8725.2127.8027.012,826,200
31 Aug 20210.25 Dividend
30 Aug 202124.4529.1823.8028.1027.065,541,200
27 Aug 202123.6824.1623.2223.7922.91983,500
26 Aug 202123.8424.0922.3323.6422.772,036,200
25 Aug 202125.1025.6323.6624.2523.352,956,400
24 Aug 202122.4923.9022.3023.4022.53903,300
23 Aug 202122.7223.0321.9222.4221.59859,000
20 Aug 202121.4622.4721.2922.3621.53965,300
19 Aug 202121.1421.5720.4621.3520.56728,500
18 Aug 202120.9021.7020.6721.0020.22775,300
17 Aug 202121.9021.9920.3120.8020.031,278,000
16 Aug 202121.6722.5921.6621.9721.16922,500
13 Aug 202123.8124.2421.9222.1621.341,300,800
12 Aug 202124.8025.2023.7423.8322.95755,700
11 Aug 202124.2324.7323.7024.6123.70774,900
10 Aug 202123.0024.8422.7524.4023.501,341,800
09 Aug 202122.9923.3822.1622.9422.09783,900
06 Aug 202122.8923.6122.7322.9922.141,197,300
05 Aug 202121.9923.5921.7523.0122.161,940,100
04 Aug 202124.2324.5220.6021.6520.854,163,700
03 Aug 202123.2824.1622.1123.9023.022,470,100
02 Aug 202122.1223.6222.0023.0422.191,341,500
30 Jul 202122.0222.7421.4721.9221.11840,600
29 Jul 202122.3123.0521.9022.5121.68967,500
28 Jul 202121.7322.5221.6322.0321.21675,600
27 Jul 202122.4622.4920.5721.3920.601,730,800
26 Jul 202123.3924.1122.7723.0022.151,072,700
23 Jul 202123.3423.6022.6123.1022.25877,100
22 Jul 202124.1224.2522.3923.1622.30927,900
21 Jul 202122.7624.3922.5024.0923.201,177,300
20 Jul 202121.0022.1420.6121.9421.13958,800
19 Jul 202120.5320.9319.9220.7419.971,051,400
16 Jul 202122.3023.2220.8821.2920.501,195,500
15 Jul 202123.1323.8021.7222.2121.39998,100
14 Jul 202123.8524.4323.1223.2622.40459,700
13 Jul 202124.6024.6823.5023.6122.74599,400
12 Jul 202125.3225.7724.2724.8023.88789,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...