UK markets close in 1 hour 57 minutes

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.82+0.14 (+1.39%)
As of 09:32AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20239.909.879.749.829.823,968
26 Jan 20239.9010.089.699.699.69294,300
25 Jan 20239.729.809.639.749.74316,900
24 Jan 20239.759.899.649.779.77200,200
23 Jan 20239.479.959.459.809.80427,000
20 Jan 20239.499.629.229.459.45352,500
19 Jan 20239.319.479.199.309.30299,800
18 Jan 20239.529.839.219.369.36822,100
17 Jan 202310.2210.3610.1210.2410.24166,500
13 Jan 20239.7910.249.7910.2010.20315,600
12 Jan 20239.8010.019.729.849.84341,200
11 Jan 20239.629.849.599.719.71208,700
10 Jan 20239.259.599.119.549.54216,600
09 Jan 20239.259.609.199.249.24249,700
06 Jan 20239.019.258.949.199.19221,000
05 Jan 20239.159.188.838.978.97228,500
04 Jan 20238.969.288.929.189.18206,500
03 Jan 20238.999.158.918.978.97272,300
30 Dec 20228.779.018.768.838.83425,800
29 Dec 20228.549.098.458.978.97354,100
28 Dec 20228.868.918.368.488.48612,700
27 Dec 20229.099.108.778.908.90447,500
23 Dec 20229.179.208.929.099.09537,000
22 Dec 20229.309.309.039.159.15445,200
21 Dec 20229.359.539.279.379.37508,500
20 Dec 20229.529.629.179.189.18502,200
19 Dec 202210.0310.119.549.569.56493,800
16 Dec 202210.3010.459.9810.0610.06359,500
15 Dec 202210.5310.8010.3810.4410.44338,100
14 Dec 202210.7810.9410.4510.5910.59321,900
13 Dec 202211.6111.7210.7710.8010.80438,000
12 Dec 202211.0711.2110.8711.2011.20252,300
09 Dec 202211.2111.3511.0111.0711.07224,000
08 Dec 202211.5011.6511.2411.3011.30294,800
07 Dec 202211.5511.8411.4911.5111.51191,100
06 Dec 202211.7711.9311.5011.6611.66307,800
05 Dec 202211.8911.9911.5511.7411.74302,200
02 Dec 202212.1012.1711.8812.0412.04172,300
01 Dec 202212.3412.6012.0412.0712.07182,000
30 Nov 202212.2012.4311.9312.4112.41222,400
30 Nov 20220.25 Dividend
29 Nov 202212.6212.6712.3512.4712.22282,500
28 Nov 202212.8312.9912.5312.6812.43254,800
25 Nov 202212.7113.1312.7112.8412.58132,800
23 Nov 202212.8612.9112.5712.6712.42253,500
22 Nov 202212.5713.0512.5712.7412.48246,100
21 Nov 202212.7712.8812.3312.4012.15288,800
18 Nov 202213.3513.4812.8712.8812.62194,200
17 Nov 202212.7213.1212.5413.0912.83177,200
16 Nov 202213.3913.4412.5612.8312.57269,000
15 Nov 202213.0513.9013.0513.5613.29528,400
14 Nov 202212.7412.8912.4812.8612.60312,300
11 Nov 202212.4112.8112.2912.6912.44318,000
10 Nov 202212.1312.7512.1012.2512.00400,800
09 Nov 202212.0012.3011.6711.8411.60286,800
08 Nov 202213.5513.7012.0012.3412.09567,600
07 Nov 202212.9013.5912.4513.4813.21353,900
04 Nov 202212.4313.0012.4012.9712.71327,400
03 Nov 202211.7812.5511.7612.3912.14360,300
02 Nov 202212.0512.6711.5011.9911.75746,300
01 Nov 202213.0413.1612.4112.8812.62825,700
31 Oct 202212.9513.3912.7112.8912.63653,500
28 Oct 202212.7413.0712.5012.9512.69350,200
27 Oct 202212.6413.0012.5112.6312.38236,900
26 Oct 202212.3512.8812.3512.5812.33280,100
25 Oct 202212.1112.6012.0512.3412.09233,800
24 Oct 202211.8012.0911.5412.0711.83404,500
21 Oct 202211.6011.9611.5211.7511.51366,000
20 Oct 202211.2611.7811.2311.5011.27309,800
19 Oct 202211.0311.3310.8411.3011.07296,500
18 Oct 202211.3911.6511.0611.2411.01155,100
17 Oct 202211.0211.3011.0211.2411.01177,500
14 Oct 202211.1011.2010.7710.9310.71169,700
13 Oct 202210.4811.1010.2311.0910.87308,500
12 Oct 202210.6810.6910.4210.6310.42163,100
11 Oct 202210.6110.9310.3410.6410.43236,300
10 Oct 202210.8210.9610.4510.7010.49203,600
07 Oct 202211.1111.1810.7410.8510.63492,400
06 Oct 202211.2911.5511.2011.2711.04119,800
05 Oct 202211.0611.4011.0211.3711.14196,700
04 Oct 202210.9711.3710.9711.3411.11389,700
03 Oct 202210.8311.0510.6010.8910.67325,800
30 Sept 202210.7411.2410.3010.7410.52362,600
29 Sept 202211.1511.2710.8610.9710.75268,400
28 Sept 202210.8211.4610.8211.3611.13265,900
27 Sept 202210.7311.0410.6310.9310.71250,300
26 Sept 202210.6011.4310.5110.5610.35411,100
23 Sept 202210.9610.9610.5610.7110.50292,100
22 Sept 202211.0711.1610.8810.9710.75249,500
21 Sept 202211.2911.5711.0711.1210.90176,800
20 Sept 202211.6211.6211.1811.2811.05209,400
19 Sept 202211.5011.8011.5011.7011.47185,300
16 Sept 202212.0612.0611.5111.7011.47404,300
15 Sept 202212.0412.4411.9412.0311.79247,900
14 Sept 202212.1612.3911.7412.0111.77236,800
13 Sept 202211.9312.2411.8512.0711.83311,000
12 Sept 202212.4912.7412.2112.2512.00279,500
09 Sept 202212.1012.4112.1012.4012.15263,200
08 Sept 202211.6012.0111.4911.9811.74273,000
07 Sept 202211.4411.9011.3211.7811.54345,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...