UK markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8150-0.4650 (-8.81%)
As of 02:22PM EST. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20245.00005.00504.78004.81504.8150515,468
27 Feb 20245.44005.50005.24005.28005.2800398,400
26 Feb 20245.23005.37005.18005.34005.3400204,000
23 Feb 20245.33005.35005.18005.25005.2500183,400
22 Feb 20245.20005.42005.13005.34005.3400205,900
21 Feb 20245.36005.36005.20005.23005.2300164,600
20 Feb 20245.37005.43005.26005.36005.3600251,000
16 Feb 20245.50005.61005.43005.46005.4600215,800
15 Feb 20245.37005.63005.37005.57005.5700273,900
14 Feb 20245.18005.38005.15005.36005.3600166,500
13 Feb 20245.33005.36005.13005.17005.1700385,000
12 Feb 20245.26005.62005.26005.52005.5200455,400
09 Feb 20245.10005.28004.98005.24005.2400261,900
08 Feb 20245.16005.27005.03005.06005.0600291,000
07 Feb 20245.10005.19004.98005.14005.1400239,200
06 Feb 20244.87005.06004.79005.06005.0600203,200
05 Feb 20245.03005.04004.80004.86004.8600350,300
02 Feb 20245.23005.23005.03005.08005.0800319,500
01 Feb 20245.10005.26005.07005.21005.2100276,600
31 Jan 20245.24005.24005.02005.03005.0300337,300
30 Jan 20245.34005.34005.18005.22005.2200209,300
29 Jan 20245.28005.37005.17005.34005.3400220,000
26 Jan 20245.15005.32005.15005.24005.2400189,800
25 Jan 20245.22005.28005.03005.14005.1400307,900
24 Jan 20245.19005.19005.01005.13005.1300314,700
23 Jan 20245.08005.22005.01005.10005.1000356,300
22 Jan 20244.80005.00004.75004.99004.9900526,700
19 Jan 20244.65004.78004.49004.75004.7500468,200
18 Jan 20244.77004.82004.51004.61004.6100462,600
17 Jan 20244.67004.83004.25004.79004.79001,068,400
16 Jan 20245.53005.53005.19005.20005.2000556,300
12 Jan 20245.76005.87005.50005.53005.5300397,400
11 Jan 20245.71005.77005.60005.69005.6900176,500
10 Jan 20245.75005.84005.70005.74005.7400213,600
09 Jan 20245.81005.81005.66005.74005.7400262,000
08 Jan 20245.83005.96005.77005.84005.8400337,800
05 Jan 20245.74005.96005.66005.76005.7600420,400
04 Jan 20245.92006.01005.74005.75005.7500217,600
03 Jan 20246.05006.18005.66005.91005.9100538,400
02 Jan 20246.34006.55006.07006.07006.0700358,200
29 Dec 20236.54006.54006.30006.34006.3400340,600
28 Dec 20236.32006.54006.32006.52006.5200244,000
27 Dec 20236.65006.65006.26006.33006.3300290,500
26 Dec 20236.55006.73006.53006.58006.5800273,400
22 Dec 20236.54006.65006.40006.51006.5100175,700
21 Dec 20236.49006.60006.38006.59006.5900277,800
20 Dec 20236.45006.62006.36006.36006.3600215,800
19 Dec 20236.34006.57006.33006.52006.5200274,800
18 Dec 20236.69006.70006.34006.35006.3500227,300
15 Dec 20236.65006.90006.60006.68006.6800714,200
14 Dec 20236.39006.58006.30006.56006.5600545,700
13 Dec 20235.92006.35005.83006.26006.2600777,400
12 Dec 20236.06006.06005.82005.98005.9800410,400
11 Dec 20236.14006.24006.04006.09006.0900223,800
08 Dec 20236.19006.24006.07006.14006.1400193,500
07 Dec 20236.21006.25006.12006.22006.2200182,000
06 Dec 20236.25006.41006.17006.23006.2300307,000
05 Dec 20236.32006.33006.17006.22006.2200220,600
04 Dec 20236.16006.43006.16006.33006.3300256,200
01 Dec 20235.89006.22005.81006.22006.2200331,300
30 Nov 20236.02006.04005.79005.93005.9300329,600
30 Nov 20230.125 Dividend
29 Nov 20235.93006.17005.85006.14006.0150447,100
28 Nov 20235.74005.92005.65005.89005.7701345,200
27 Nov 20235.74005.77005.63005.71005.5938237,600
24 Nov 20235.60005.79005.58005.73005.6133144,800
22 Nov 20235.61005.85005.57005.62005.5056461,800
21 Nov 20235.61005.72005.55005.66005.5448244,500
20 Nov 20235.64005.72005.56005.62005.5056199,300
17 Nov 20235.57005.64005.50005.59005.4762206,100
16 Nov 20235.56005.67005.37005.47005.3586132,900
15 Nov 20235.51005.82005.50005.54005.4272357,200
14 Nov 20235.25005.57005.25005.44005.3293297,300
13 Nov 20235.23005.29005.03005.13005.0256217,600
10 Nov 20235.20005.26005.08005.21005.1039171,700
09 Nov 20235.36005.37005.12005.20005.0941210,600
08 Nov 20235.46005.50005.21005.33005.2215156,600
07 Nov 20235.60005.60005.43005.51005.3978201,800
06 Nov 20235.69005.74005.45005.62005.5056288,000
03 Nov 20235.06005.81005.06005.66005.5448620,800
02 Nov 20235.53005.55005.00005.01004.9080861,800
01 Nov 20235.69006.08005.36005.47005.35861,477,200
31 Oct 20237.15007.20006.91007.06006.9163421,100
30 Oct 20237.18007.20006.79007.07006.9261243,800
27 Oct 20237.35007.37006.94007.03006.8869236,000
26 Oct 20237.32007.39007.19007.30007.1514187,700
25 Oct 20237.43007.48007.09007.34007.1906254,100
24 Oct 20237.49007.62007.38007.41007.2591175,400
23 Oct 20237.63007.72007.44007.45007.2983164,900
20 Oct 20237.64007.68007.43007.64007.4845201,700
19 Oct 20237.38007.70007.30007.64007.4845305,700
18 Oct 20237.98007.98007.33007.34007.1906297,100
17 Oct 20237.70008.04007.66007.98007.8175275,300
16 Oct 20237.35007.77007.35007.72007.5628198,500
13 Oct 20237.47007.47007.26007.30007.1514209,300
12 Oct 20237.50007.51007.25007.46007.3081234,400
11 Oct 20237.37007.48007.32007.47007.3179125,300
10 Oct 20237.17007.43007.17007.34007.1906168,300
09 Oct 20237.23007.52007.16007.19007.0436416,400
06 Oct 20237.06007.26006.99007.23007.0828142,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...