Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.0000 | 3.1100 | 3.0000 | 3.0954 | 3.0954 | 58,333 |
| 18 Apr 2024 | 3.0600 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 312,700 |
| 17 Apr 2024 | 3.1100 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 280,400 |
| 16 Apr 2024 | 3.1400 | 3.1800 | 3.0900 | 3.1100 | 3.1100 | 221,600 |
| 15 Apr 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1900 | 3.1900 | 359,400 |
| 12 Apr 2024 | 3.3000 | 3.3000 | 3.1600 | 3.1900 | 3.1900 | 414,700 |
| 11 Apr 2024 | 3.4600 | 3.4600 | 3.2900 | 3.3200 | 3.3200 | 366,000 |
| 10 Apr 2024 | 3.3900 | 3.3900 | 3.2900 | 3.3300 | 3.3300 | 417,600 |
| 09 Apr 2024 | 3.5200 | 3.5300 | 3.3900 | 3.4700 | 3.4700 | 405,700 |
| 08 Apr 2024 | 3.5000 | 3.6200 | 3.4000 | 3.4100 | 3.4100 | 312,600 |
| 05 Apr 2024 | 3.4300 | 3.5700 | 3.4000 | 3.4700 | 3.4700 | 636,100 |
| 04 Apr 2024 | 3.3700 | 3.5500 | 3.3600 | 3.4200 | 3.4200 | 453,500 |
| 03 Apr 2024 | 3.3600 | 3.4000 | 3.2700 | 3.3300 | 3.3300 | 372,500 |
| 02 Apr 2024 | 3.5500 | 3.5500 | 3.2700 | 3.4000 | 3.4000 | 692,400 |
| 01 Apr 2024 | 3.5500 | 3.6900 | 3.5000 | 3.5900 | 3.5900 | 619,700 |
| 28 Mar 2024 | 3.9900 | 4.0700 | 3.5200 | 3.5200 | 3.5200 | 1,611,800 |
| 27 Mar 2024 | 3.7500 | 3.9600 | 3.7300 | 3.9600 | 3.9600 | 396,500 |
| 26 Mar 2024 | 3.6500 | 3.7800 | 3.6000 | 3.7100 | 3.7100 | 417,900 |
| 25 Mar 2024 | 3.6100 | 3.6800 | 3.5500 | 3.5700 | 3.5700 | 267,800 |
| 22 Mar 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6100 | 3.6100 | 236,000 |
| 21 Mar 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 282,500 |
| 20 Mar 2024 | 3.5500 | 3.7500 | 3.4600 | 3.7000 | 3.7000 | 550,400 |
| 19 Mar 2024 | 3.6000 | 3.6000 | 3.4900 | 3.5300 | 3.5300 | 253,500 |
| 18 Mar 2024 | 3.6100 | 3.6200 | 3.5200 | 3.6000 | 3.6000 | 287,000 |
| 15 Mar 2024 | 3.5800 | 3.6700 | 3.4800 | 3.5700 | 3.5700 | 2,032,200 |
| 14 Mar 2024 | 3.6400 | 3.9700 | 3.5500 | 3.5800 | 3.5800 | 521,500 |
| 13 Mar 2024 | 3.6700 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 379,500 |
| 12 Mar 2024 | 3.8300 | 3.8300 | 3.6500 | 3.6700 | 3.6700 | 519,400 |
| 11 Mar 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8200 | 3.8200 | 473,000 |
| 08 Mar 2024 | 4.1500 | 4.1500 | 3.9400 | 3.9600 | 3.9600 | 410,400 |
| 07 Mar 2024 | 4.0800 | 4.2100 | 4.0700 | 4.0800 | 4.0800 | 404,800 |
| 07 Mar 2024 | 0.05 Dividend | |||||
| 06 Mar 2024 | 4.2800 | 4.3500 | 4.0100 | 4.0700 | 4.0200 | 633,700 |
| 05 Mar 2024 | 4.5000 | 4.5000 | 4.2400 | 4.2400 | 4.1879 | 335,300 |
| 04 Mar 2024 | 4.7300 | 4.7300 | 4.4300 | 4.4300 | 4.3756 | 592,300 |
| 01 Mar 2024 | 4.8300 | 4.8500 | 4.6300 | 4.7000 | 4.6423 | 460,800 |
| 29 Feb 2024 | 4.8400 | 4.9400 | 4.7400 | 4.8000 | 4.7410 | 270,400 |
| 28 Feb 2024 | 5.0000 | 5.0100 | 4.7500 | 4.7800 | 4.7213 | 644,300 |
| 27 Feb 2024 | 5.4400 | 5.5000 | 5.2400 | 5.2800 | 5.2151 | 401,500 |
| 26 Feb 2024 | 5.2300 | 5.3700 | 5.1800 | 5.3400 | 5.2744 | 204,000 |
| 23 Feb 2024 | 5.3300 | 5.3500 | 5.1800 | 5.2500 | 5.1855 | 184,200 |
| 22 Feb 2024 | 5.2000 | 5.4200 | 5.1300 | 5.3400 | 5.2744 | 205,900 |
| 21 Feb 2024 | 5.3600 | 5.3600 | 5.2000 | 5.2300 | 5.1657 | 164,600 |
| 20 Feb 2024 | 5.3700 | 5.4300 | 5.2600 | 5.3600 | 5.2942 | 251,000 |
| 16 Feb 2024 | 5.5000 | 5.6100 | 5.4300 | 5.4600 | 5.3929 | 215,800 |
| 15 Feb 2024 | 5.3700 | 5.6300 | 5.3700 | 5.5700 | 5.5016 | 273,900 |
| 14 Feb 2024 | 5.1800 | 5.3800 | 5.1500 | 5.3600 | 5.2942 | 166,500 |
| 13 Feb 2024 | 5.3300 | 5.3600 | 5.1300 | 5.1700 | 5.1065 | 385,000 |
| 12 Feb 2024 | 5.2600 | 5.6200 | 5.2600 | 5.5200 | 5.4522 | 455,400 |
| 09 Feb 2024 | 5.1000 | 5.2800 | 4.9800 | 5.2400 | 5.1756 | 261,900 |
| 08 Feb 2024 | 5.1600 | 5.2700 | 5.0300 | 5.0600 | 4.9978 | 291,000 |
| 07 Feb 2024 | 5.1000 | 5.1900 | 4.9800 | 5.1400 | 5.0769 | 239,200 |
| 06 Feb 2024 | 4.8700 | 5.0600 | 4.7900 | 5.0600 | 4.9978 | 203,200 |
| 05 Feb 2024 | 5.0300 | 5.0400 | 4.8000 | 4.8600 | 4.8003 | 350,300 |
| 02 Feb 2024 | 5.2300 | 5.2300 | 5.0300 | 5.0800 | 5.0176 | 319,500 |
| 01 Feb 2024 | 5.1000 | 5.2600 | 5.0700 | 5.2100 | 5.1460 | 276,600 |
| 31 Jan 2024 | 5.2400 | 5.2400 | 5.0200 | 5.0300 | 4.9682 | 337,300 |
| 30 Jan 2024 | 5.3400 | 5.3400 | 5.1800 | 5.2200 | 5.1559 | 209,300 |
| 29 Jan 2024 | 5.2800 | 5.3700 | 5.1700 | 5.3400 | 5.2744 | 220,000 |
| 26 Jan 2024 | 5.1500 | 5.3200 | 5.1500 | 5.2400 | 5.1756 | 189,800 |
| 25 Jan 2024 | 5.2200 | 5.2800 | 5.0300 | 5.1400 | 5.0769 | 307,900 |
| 24 Jan 2024 | 5.1900 | 5.1900 | 5.0100 | 5.1300 | 5.0670 | 314,700 |
| 23 Jan 2024 | 5.0800 | 5.2200 | 5.0100 | 5.1000 | 5.0373 | 356,300 |
| 22 Jan 2024 | 4.8000 | 5.0000 | 4.7500 | 4.9900 | 4.9287 | 526,700 |
| 19 Jan 2024 | 4.6500 | 4.7800 | 4.4900 | 4.7500 | 4.6916 | 468,200 |
| 18 Jan 2024 | 4.7700 | 4.8200 | 4.5100 | 4.6100 | 4.5534 | 462,600 |
| 17 Jan 2024 | 4.6700 | 4.8300 | 4.2500 | 4.7900 | 4.7312 | 1,068,400 |
| 16 Jan 2024 | 5.5300 | 5.5300 | 5.1900 | 5.2000 | 5.1361 | 556,300 |
| 12 Jan 2024 | 5.7600 | 5.8700 | 5.5000 | 5.5300 | 5.4621 | 397,400 |
| 11 Jan 2024 | 5.7100 | 5.7700 | 5.6000 | 5.6900 | 5.6201 | 176,500 |
| 10 Jan 2024 | 5.7500 | 5.8400 | 5.7000 | 5.7400 | 5.6695 | 213,600 |
| 09 Jan 2024 | 5.8100 | 5.8100 | 5.6600 | 5.7400 | 5.6695 | 262,000 |
| 08 Jan 2024 | 5.8300 | 5.9600 | 5.7700 | 5.8400 | 5.7683 | 337,800 |
| 05 Jan 2024 | 5.7400 | 5.9600 | 5.6600 | 5.7600 | 5.6892 | 420,400 |
| 04 Jan 2024 | 5.9200 | 6.0100 | 5.7400 | 5.7500 | 5.6794 | 217,600 |
| 03 Jan 2024 | 6.0500 | 6.1800 | 5.6600 | 5.9100 | 5.8374 | 538,400 |
| 02 Jan 2024 | 6.3400 | 6.5500 | 6.0700 | 6.0700 | 5.9954 | 358,200 |
| 29 Dec 2023 | 6.5400 | 6.5400 | 6.3000 | 6.3400 | 6.2621 | 340,600 |
| 28 Dec 2023 | 6.3200 | 6.5400 | 6.3200 | 6.5200 | 6.4399 | 244,000 |
| 27 Dec 2023 | 6.6500 | 6.6500 | 6.2600 | 6.3300 | 6.2522 | 290,500 |
| 26 Dec 2023 | 6.5500 | 6.7300 | 6.5300 | 6.5800 | 6.4992 | 273,400 |
| 22 Dec 2023 | 6.5400 | 6.6500 | 6.4000 | 6.5100 | 6.4300 | 175,700 |
| 21 Dec 2023 | 6.4900 | 6.6000 | 6.3800 | 6.5900 | 6.5090 | 277,800 |
| 20 Dec 2023 | 6.4500 | 6.6200 | 6.3600 | 6.3600 | 6.2819 | 215,800 |
| 19 Dec 2023 | 6.3400 | 6.5700 | 6.3300 | 6.5200 | 6.4399 | 274,800 |
| 18 Dec 2023 | 6.6900 | 6.7000 | 6.3400 | 6.3500 | 6.2720 | 227,300 |
| 15 Dec 2023 | 6.6500 | 6.9000 | 6.6000 | 6.6800 | 6.5979 | 714,200 |
| 14 Dec 2023 | 6.3900 | 6.5800 | 6.3000 | 6.5600 | 6.4794 | 545,700 |
| 13 Dec 2023 | 5.9200 | 6.3500 | 5.8300 | 6.2600 | 6.1831 | 777,400 |
| 12 Dec 2023 | 6.0600 | 6.0600 | 5.8200 | 5.9800 | 5.9065 | 410,400 |
| 11 Dec 2023 | 6.1400 | 6.2400 | 6.0400 | 6.0900 | 6.0152 | 223,800 |
| 08 Dec 2023 | 6.1900 | 6.2400 | 6.0700 | 6.1400 | 6.0646 | 193,500 |
| 07 Dec 2023 | 6.2100 | 6.2500 | 6.1200 | 6.2200 | 6.1436 | 182,000 |
| 06 Dec 2023 | 6.2500 | 6.4100 | 6.1700 | 6.2300 | 6.1535 | 307,000 |
| 05 Dec 2023 | 6.3200 | 6.3300 | 6.1700 | 6.2200 | 6.1436 | 220,600 |
| 04 Dec 2023 | 6.1600 | 6.4300 | 6.1600 | 6.3300 | 6.2522 | 256,200 |
| 01 Dec 2023 | 5.8900 | 6.2200 | 5.8100 | 6.2200 | 6.1436 | 331,300 |
| 30 Nov 2023 | 6.0200 | 6.0400 | 5.7900 | 5.9300 | 5.8571 | 329,600 |
| 30 Nov 2023 | 0.125 Dividend | |||||
| 29 Nov 2023 | 5.9300 | 6.1700 | 5.8500 | 6.1400 | 5.9411 | 447,100 |
| *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.