UK markets open in 6 hours 26 minutes

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.92+0.08 (+1.17%)
At close: 04:00PM EDT
6.99 +0.07 (+1.01%)
After hours: 07:17PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20236.846.966.826.926.92101,372
27 Sept 20236.796.936.796.846.84125,800
26 Sept 20236.947.006.776.786.78169,300
25 Sept 20236.997.106.956.986.98175,500
22 Sept 20237.007.196.917.037.03242,900
21 Sept 20237.147.256.886.976.97470,300
20 Sept 20237.237.437.137.147.14130,100
19 Sept 20237.167.357.157.257.25106,200
18 Sept 20237.237.237.037.177.17127,300
15 Sept 20237.187.367.187.237.23289,000
14 Sept 20236.927.216.927.177.17166,800
13 Sept 20236.926.996.786.876.87265,400
12 Sept 20237.087.146.896.926.92403,200
11 Sept 20237.337.347.037.057.05182,400
08 Sept 20237.487.517.257.267.26122,100
07 Sept 20237.277.547.267.487.48336,100
06 Sept 20237.307.407.297.367.36104,100
05 Sept 20237.667.667.277.327.32235,900
01 Sept 20237.968.027.507.667.66315,200
31 Aug 20238.268.357.937.937.93258,300
31 Aug 20230.25 Dividend
30 Aug 20238.458.628.328.578.32224,500
29 Aug 20238.318.568.288.458.20180,300
28 Aug 20238.198.338.068.318.07152,200
25 Aug 20237.948.157.838.067.82192,900
24 Aug 20237.958.037.837.867.63117,900
23 Aug 20238.328.327.837.907.67305,200
22 Aug 20238.308.378.028.328.08268,100
21 Aug 20238.848.858.668.688.43104,700
18 Aug 20238.658.898.658.858.59159,200
17 Aug 20238.688.838.648.708.4572,500
16 Aug 20238.838.978.628.658.40155,000
15 Aug 20238.768.948.688.838.57119,100
14 Aug 20238.668.858.568.808.54152,100
11 Aug 20238.438.648.378.618.36117,200
10 Aug 20238.378.588.358.448.19119,800
09 Aug 20238.508.508.238.368.12100,500
08 Aug 20238.328.538.218.478.22115,500
07 Aug 20238.418.508.188.408.15224,700
04 Aug 20238.138.568.128.388.14216,900
03 Aug 20238.098.258.018.127.88199,400
02 Aug 20238.888.947.778.117.87795,000
01 Aug 20239.509.549.309.369.09269,700
31 Jul 20239.509.629.509.579.29115,100
28 Jul 20239.629.749.339.439.15121,600
27 Jul 20239.549.689.459.539.25119,400
26 Jul 20239.229.629.229.489.20153,500
25 Jul 20239.209.319.109.248.97136,300
24 Jul 20239.109.219.009.068.80164,600
21 Jul 20239.539.558.878.948.68282,700
20 Jul 20239.669.699.429.459.17196,100
19 Jul 20239.919.949.579.689.40207,200
18 Jul 20239.539.999.539.839.54267,400
17 Jul 20239.589.729.529.539.25272,400
14 Jul 20239.559.629.269.589.30279,600
13 Jul 20239.689.749.539.609.32200,400
12 Jul 20239.659.759.589.669.38255,200
11 Jul 20239.519.639.439.509.22206,600
10 Jul 20239.249.549.239.499.21474,100
07 Jul 20239.099.449.099.228.95568,200
06 Jul 20239.099.228.889.078.81191,800
05 Jul 20239.009.248.999.198.92266,500
03 Jul 20239.169.329.029.068.8082,400
30 Jun 20239.259.258.929.168.89193,300
29 Jun 20239.059.389.039.158.88325,000
28 Jun 20238.809.138.749.058.79299,700
27 Jun 20238.578.908.578.808.54206,200
26 Jun 20238.508.808.508.658.40193,800
23 Jun 20238.338.568.338.498.24438,400
22 Jun 20238.348.468.208.438.18142,100
21 Jun 20238.278.558.178.338.09220,000
20 Jun 20238.168.358.158.278.03214,900
16 Jun 20238.578.608.128.217.97445,200
15 Jun 20238.658.658.358.498.24241,600
14 Jun 20238.658.788.558.648.39402,700
13 Jun 20238.408.728.408.578.32269,300
12 Jun 20238.268.398.168.328.08188,900
09 Jun 20238.378.478.178.268.02183,200
08 Jun 20238.478.538.308.378.13243,100
07 Jun 20238.038.458.038.348.10308,800
06 Jun 20237.708.147.677.977.74343,100
05 Jun 20237.617.797.617.697.47369,300
02 Jun 20237.517.677.517.647.42276,500
01 Jun 20237.517.727.407.447.22249,800
31 May 20237.437.637.227.567.34486,500
31 May 20230.25 Dividend
30 May 20237.807.847.527.817.34377,900
26 May 20237.557.797.467.707.24222,000
25 May 20237.777.907.557.597.13131,200
24 May 20237.857.907.677.797.32132,400
23 May 20237.557.887.537.857.38229,100
22 May 20237.647.707.517.547.09164,000
19 May 20237.907.907.577.667.20249,300
18 May 20237.737.977.717.927.44166,300
17 May 20237.567.827.567.787.31183,700
16 May 20237.807.847.407.467.01201,400
15 May 20237.757.977.687.887.41155,200
12 May 20237.907.927.607.757.28230,900
11 May 20237.687.907.627.847.37167,300
10 May 20237.677.757.537.707.24179,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...