UK markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.35+0.17 (+1.29%)
At close: 04:00PM EDT
13.36 +0.01 (+0.07%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202213.2513.7613.1413.3513.35947,700
26 May 202213.0113.6113.0013.1813.18928,700
25 May 202211.3813.0811.1612.7912.791,485,000
24 May 202211.9511.9511.4311.8111.81773,900
23 May 202212.1512.2011.6312.0812.08757,300
20 May 202212.1112.1911.4712.1312.131,004,400
19 May 202211.9212.3911.9012.0712.07684,900
18 May 202213.0113.0211.9512.1912.191,481,400
17 May 202213.5313.7013.0313.4913.49687,000
16 May 202213.5513.7413.1813.2213.22574,400
13 May 202213.4013.9413.3313.6013.60565,900
12 May 202212.7313.6912.7313.2513.25802,600
11 May 202213.3413.8912.9313.0213.021,085,400
10 May 202213.7213.9013.0713.3913.39835,600
09 May 202213.8514.0013.2713.5213.521,366,900
06 May 202214.4714.6914.0314.2314.23671,700
05 May 202214.8614.8914.0114.6814.681,273,000
04 May 202214.5015.2014.2615.0115.012,386,500
03 May 202215.1616.1314.8815.8815.881,104,300
02 May 202214.4715.1914.4215.1615.16699,900
29 Apr 202214.9215.1414.4314.4714.47997,400
28 Apr 202215.1615.3414.6615.0715.07770,500
27 Apr 202214.7915.1814.3714.8514.85749,300
26 Apr 202215.1115.5014.6114.7014.70592,800
25 Apr 202214.9715.2714.5515.2015.20604,300
22 Apr 202215.8215.9514.9715.1415.14891,500
21 Apr 202216.3516.5515.7916.0516.05577,900
20 Apr 202216.4516.6416.0316.1016.10386,000
19 Apr 202215.6716.6515.4216.4616.46764,400
18 Apr 202216.3816.4215.5515.6115.611,312,300
14 Apr 202216.6216.9216.3616.4216.42601,300
13 Apr 202216.9517.3116.5916.6216.62439,000
12 Apr 202217.3717.9816.5216.8816.88944,200
11 Apr 202216.8718.0816.8717.1117.111,023,300
08 Apr 202216.5917.5916.5117.2017.20719,500
07 Apr 202216.1016.7115.7516.6316.63525,800
06 Apr 202216.4516.4915.7016.1416.14685,400
05 Apr 202216.7717.1016.4316.6116.61617,800
04 Apr 202216.5316.9816.2816.7916.79852,700
01 Apr 202217.4317.4916.1516.3516.351,125,900
31 Mar 202217.6517.7316.9317.1517.151,461,800
30 Mar 202219.0219.1017.4817.6217.621,363,100
29 Mar 202218.0019.6018.0019.2919.291,867,700
28 Mar 202217.0017.8616.7617.7017.701,454,300
25 Mar 202217.2517.5016.8216.9216.92546,800
24 Mar 202217.0017.2116.5517.1717.17546,600
23 Mar 202216.9517.9416.7016.8216.82975,800
22 Mar 202216.8717.2716.6017.0417.04681,900
21 Mar 202216.9817.1616.3816.6216.62880,000
18 Mar 202216.7417.1616.4017.0817.081,150,700
17 Mar 202216.6217.0916.4016.9816.98576,900
16 Mar 202216.1816.8916.0016.8116.81913,700
15 Mar 202215.5816.1515.4416.1116.11593,500
14 Mar 202215.9116.8215.5115.6815.68820,100
11 Mar 202216.2616.5115.6615.7615.76612,100
10 Mar 202216.0516.3315.5616.2716.27513,600
10 Mar 20220.25 Dividend
09 Mar 202216.6817.0516.2316.4416.19803,900
08 Mar 202215.4117.1715.2816.4216.17989,900
07 Mar 202216.3616.7115.2115.2915.061,205,600
04 Mar 202216.0016.4315.7316.4016.151,121,900
03 Mar 202216.7016.8616.0816.5516.301,081,800
02 Mar 202215.0317.2914.2916.9016.642,730,600
01 Mar 202216.5316.6115.2615.4415.211,603,000
28 Feb 202215.9716.7415.9716.5616.31853,500
25 Feb 202216.3416.3415.5416.2916.04959,500
24 Feb 202214.5916.6414.3716.5116.261,007,400
23 Feb 202215.7616.0615.3315.3715.14886,100
22 Feb 202216.3516.6315.4715.5715.33955,900
18 Feb 202216.8817.0516.1916.3516.101,263,800
17 Feb 202217.6017.8216.9116.9616.70759,100
16 Feb 202218.0618.3017.4917.7417.47818,300
15 Feb 202217.5518.4317.4218.2617.98611,500
14 Feb 202217.7817.9617.2517.3217.06653,300
11 Feb 202218.6419.0717.7717.7917.52852,400
10 Feb 202219.0019.3918.5218.6418.36804,600
09 Feb 202219.1419.2218.4119.1618.87904,200
08 Feb 202218.5819.4718.4919.0718.78679,800
07 Feb 202218.2618.7218.0318.4118.13723,900
04 Feb 202218.9919.0717.8618.1417.861,089,200
03 Feb 202218.7819.5518.6118.8118.52730,900
02 Feb 202219.8920.0018.7119.3619.07902,900
01 Feb 202219.7520.2019.3519.9219.62843,700
31 Jan 202218.4019.7018.3519.6919.39963,300
28 Jan 202218.6618.8617.6018.4918.211,236,100
27 Jan 202218.7819.5418.4218.9418.65963,300
26 Jan 202219.8019.9318.1818.3818.101,074,000
25 Jan 202218.9720.0318.5719.3919.10945,600
24 Jan 202217.7619.5817.4419.4519.151,705,000
21 Jan 202217.9118.6816.9618.5318.251,706,300
20 Jan 202219.4219.7418.0518.0917.811,069,700
19 Jan 202219.0519.6918.9519.2018.91692,100
18 Jan 202219.6019.9718.6919.0018.711,098,200
14 Jan 202219.8320.5619.3319.9819.68929,400
13 Jan 202221.3021.4019.0519.9019.602,260,600
12 Jan 202219.6220.0019.0019.6419.34561,100
11 Jan 202219.3819.6018.7819.3619.07712,200
10 Jan 202218.9419.0817.9318.9918.70821,900
07 Jan 202219.1919.6818.7119.0718.78698,000
06 Jan 202219.3719.5118.3118.9518.66714,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...