UK markets close in 2 hours 37 minutes

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.97-0.39 (-3.43%)
At close: 04:00PM EDT
10.99 +0.02 (+0.18%)
Pre-market: 08:51AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202211.1511.2710.8610.9710.97268,400
28 Sept 202210.8211.4610.8211.3611.36265,900
27 Sept 202210.7311.0410.6310.9310.93250,300
26 Sept 202210.6011.4310.5110.5610.56411,100
23 Sept 202210.9610.9610.5610.7110.71292,100
22 Sept 202211.0711.1610.8810.9710.97249,500
21 Sept 202211.2911.5711.0711.1211.12176,800
20 Sept 202211.6211.6211.1811.2811.28209,400
19 Sept 202211.5011.8011.5011.7011.70185,300
16 Sept 202212.0612.0611.5111.7011.70403,500
15 Sept 202212.0412.4411.9412.0312.03247,900
14 Sept 202212.1612.3911.7412.0112.01236,800
13 Sept 202211.9312.2411.8512.0712.07311,000
12 Sept 202212.4912.7412.2112.2512.25279,500
09 Sept 202212.1012.4112.1012.4012.40263,200
08 Sept 202211.6012.0111.4911.9811.98273,000
07 Sept 202211.4411.9011.3211.7811.78345,400
06 Sept 202211.8011.8611.4411.5111.51336,900
02 Sept 202212.2712.2911.6811.8311.83313,100
01 Sept 202212.0012.2711.7212.1112.11459,100
31 Aug 202212.4512.4811.9212.2412.24599,200
31 Aug 20220.25 Dividend
30 Aug 202212.2712.6312.0112.5412.29876,600
29 Aug 202212.1712.4112.1312.2111.97257,500
26 Aug 202212.5812.9012.1212.3612.11558,900
25 Aug 202211.9512.5011.8912.4712.22307,600
24 Aug 202212.3012.3011.8311.9711.73553,300
23 Aug 202212.6112.6312.3112.3512.10572,000
22 Aug 202212.3912.6512.1412.4612.21464,500
19 Aug 202212.8112.9712.5612.6912.44488,400
18 Aug 202213.8114.1012.7313.0212.76884,300
17 Aug 202215.1715.2014.1014.1913.91967,200
16 Aug 202213.6815.6013.5415.4415.131,937,000
15 Aug 202213.2013.5113.0313.4913.22325,100
12 Aug 202212.8013.2712.5413.2412.98400,400
11 Aug 202212.4613.2212.4612.6312.38435,800
10 Aug 202212.2712.4512.0412.3412.09543,200
09 Aug 202212.9713.1711.8211.9311.69783,600
08 Aug 202211.1313.2211.1313.2112.951,243,400
05 Aug 202211.4011.5610.9511.0210.80722,700
04 Aug 202212.0912.1811.5011.5111.28699,400
03 Aug 202211.8912.3211.2712.1611.921,969,700
02 Aug 202212.8213.2812.7012.8512.59884,100
01 Aug 202212.8413.1912.6412.8912.63645,900
29 Jul 202212.5212.8712.4212.8612.60317,500
28 Jul 202212.4112.5412.0312.4712.22218,300
27 Jul 202212.3112.4512.0112.3512.10293,300
26 Jul 202212.3612.4811.8512.2011.96461,100
25 Jul 202213.0013.2712.5112.6512.40611,100
22 Jul 202212.7012.9112.4312.8912.63408,000
21 Jul 202212.5412.6812.1412.6212.37190,900
20 Jul 202212.1712.7212.0112.6812.43397,500
19 Jul 202211.9712.3911.9712.1611.92426,400
18 Jul 202212.1212.3411.7611.8411.60391,700
15 Jul 202212.0612.2211.7012.0211.78578,000
14 Jul 202211.6811.8511.4711.8211.58187,700
13 Jul 202211.5312.0511.4711.9611.72267,600
12 Jul 202211.6511.9511.5511.6911.46260,000
11 Jul 202211.9012.1411.6211.7011.47308,900
08 Jul 202211.5812.1111.4612.0211.78441,600
07 Jul 202210.9811.6110.9811.5911.36370,500
06 Jul 202211.4811.6210.8210.8810.66478,900
05 Jul 202210.9911.4710.7511.4411.21519,400
01 Jul 202211.1311.1710.6011.0110.79517,500
30 Jun 202210.8511.2410.7111.2110.99488,000
29 Jun 202211.3811.3810.9011.1210.90488,800
28 Jun 202211.8512.1011.3211.3711.14351,300
27 Jun 202212.1012.2511.7811.8211.58337,500
24 Jun 202211.9012.2211.8612.0411.80752,400
23 Jun 202211.4711.9311.4211.7711.54458,700
22 Jun 202211.1111.6711.0511.3611.13859,000
21 Jun 202212.0012.2111.2911.3411.111,217,100
17 Jun 202211.3811.8711.2511.8111.572,549,700
16 Jun 202211.3111.6011.1011.3311.10693,500
15 Jun 202211.2512.1911.2511.6111.381,280,700
14 Jun 202210.6511.2210.6111.0710.85710,800
13 Jun 202210.9711.2410.3910.5710.361,052,000
10 Jun 202211.5111.7211.1611.2711.05680,700
09 Jun 202211.7611.8611.4111.7111.48807,600
08 Jun 202212.0712.1511.7711.8211.58609,900
07 Jun 202211.9112.2611.7512.1511.91464,500
06 Jun 202212.4012.4511.8612.2311.99454,700
03 Jun 202212.7512.9912.1012.2011.96504,400
02 Jun 202212.5713.0712.2912.9912.73788,000
01 Jun 202212.9412.9712.2712.5412.29662,700
31 May 202213.3913.4912.5912.7512.501,083,500
31 May 20220.25 Dividend
27 May 202213.2513.7613.1413.3512.84948,600
26 May 202213.0113.6113.0013.1812.68928,700
25 May 202211.3813.0811.1612.7912.301,485,000
24 May 202211.9511.9511.4311.8111.36773,900
23 May 202212.1512.2011.6312.0811.62757,300
20 May 202212.1112.1911.4712.1311.671,004,400
19 May 202211.9212.3911.9012.0711.61684,900
18 May 202213.0113.0211.9512.1911.721,481,400
17 May 202213.5313.7013.0313.4912.97687,000
16 May 202213.5513.7413.1813.2212.71574,400
13 May 202213.4013.9413.3313.6013.08565,900
12 May 202212.7313.6912.7313.2512.74802,600
11 May 202213.3413.8912.9313.0212.521,085,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...