BGFV - Big 5 Sporting Goods Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20237.517.677.517.647.64276,500
01 Jun 20237.517.727.407.447.44249,800
31 May 20237.437.637.227.567.56486,500
31 May 20230.25 Dividend
30 May 20237.807.847.527.817.56377,900
26 May 20237.557.797.467.707.45222,000
25 May 20237.777.907.557.597.35131,200
24 May 20237.857.907.677.797.54132,400
23 May 20237.557.887.537.857.60229,100
22 May 20237.647.707.517.547.30164,000
19 May 20237.907.907.577.667.41249,300
18 May 20237.737.977.717.927.67166,300
17 May 20237.567.827.567.787.53183,700
16 May 20237.807.847.407.467.22201,400
15 May 20237.757.977.687.887.63155,200
12 May 20237.907.927.607.757.50230,900
11 May 20237.687.907.627.847.59167,300
10 May 20237.677.757.537.707.45179,600
09 May 20237.467.607.267.587.34132,500
08 May 20237.587.587.317.477.23247,900
05 May 20237.477.637.437.577.33251,400
04 May 20237.077.356.917.327.09340,500
03 May 20237.007.576.887.136.90652,700
02 May 20237.667.697.377.457.21372,200
01 May 20237.947.947.567.757.50266,900
28 Apr 20237.688.027.687.887.63307,900
27 Apr 20237.819.037.677.717.461,567,300
26 Apr 20237.758.007.727.797.54172,000
25 Apr 20237.998.007.767.787.53179,900
24 Apr 20238.018.087.908.057.79141,100
21 Apr 20237.858.057.788.047.78125,300
20 Apr 20237.968.127.827.877.62119,800
19 Apr 20237.838.067.738.037.77133,300
18 Apr 20237.787.907.767.887.63178,400
17 Apr 20237.958.007.737.777.52172,400
14 Apr 20238.008.177.807.877.62176,300
13 Apr 20238.178.177.857.987.72359,400
12 Apr 20238.578.598.248.268.00149,000
11 Apr 20238.038.618.038.478.20339,100
10 Apr 20237.698.097.658.007.74279,900
06 Apr 20237.667.747.577.707.45169,000
05 Apr 20237.727.737.477.607.36176,100
04 Apr 20237.957.957.687.757.50164,300
03 Apr 20237.757.937.637.907.65263,600
31 Mar 20237.517.797.517.697.44225,300
30 Mar 20237.447.547.357.487.24218,200
29 Mar 20237.507.507.317.387.14199,900
28 Mar 20237.327.447.257.447.20192,500
27 Mar 20237.417.457.237.317.08330,900
24 Mar 20237.237.407.137.347.11300,000
23 Mar 20237.527.587.187.287.05362,800
22 Mar 20237.697.797.477.487.24276,500
21 Mar 20237.677.877.647.677.42186,200
20 Mar 20237.607.807.527.597.35242,800
17 Mar 20237.807.847.487.537.29517,200
16 Mar 20237.668.007.527.867.61380,800
15 Mar 20237.567.757.537.727.47331,900
14 Mar 20238.008.147.717.827.57371,700
13 Mar 20238.008.007.527.777.52470,200
10 Mar 20238.518.648.068.087.82433,200
09 Mar 20238.528.748.528.548.27323,900
09 Mar 20230.25 Dividend
08 Mar 20238.899.058.648.828.30522,900
07 Mar 20238.829.058.788.898.36432,400
06 Mar 20238.979.048.698.758.23496,900
03 Mar 20238.899.028.768.988.45292,100
02 Mar 20238.808.888.568.838.31369,500
01 Mar 20239.249.498.668.808.28576,700
28 Feb 20239.199.228.758.838.31580,600
27 Feb 20239.789.899.199.208.65424,600
24 Feb 20239.759.789.579.709.12174,800
23 Feb 20239.849.969.669.829.24233,500
22 Feb 20239.739.989.709.819.23200,800
21 Feb 202310.0610.069.679.699.11287,500
17 Feb 202310.1010.169.8710.129.52207,500
16 Feb 20239.8210.269.7510.049.44232,900
15 Feb 20239.579.999.459.929.33218,100
14 Feb 20239.569.689.339.619.04158,300
13 Feb 20239.599.699.429.619.04134,400
10 Feb 20239.589.639.369.629.05286,700
09 Feb 20239.9510.109.549.589.01240,400
08 Feb 202310.1710.229.809.869.27259,400
07 Feb 202310.4410.4410.0910.319.70222,100
06 Feb 202310.4310.5210.1510.449.82334,300
03 Feb 202310.0210.8310.0110.439.81442,700
02 Feb 202310.1010.3810.0010.169.56341,900
01 Feb 20239.9810.029.579.969.37348,600
31 Jan 20239.5010.039.509.999.40315,900
30 Jan 20239.629.679.309.408.84265,000
27 Jan 20239.749.969.729.789.20329,400
26 Jan 20239.9010.089.699.699.11294,600
25 Jan 20239.729.809.639.749.16316,900
24 Jan 20239.759.899.649.779.19200,200
23 Jan 20239.479.959.459.809.22427,000
20 Jan 20239.499.629.229.458.89352,500
19 Jan 20239.319.479.199.308.75299,800
18 Jan 20239.529.839.219.368.80822,100
17 Jan 202310.2210.3610.1210.249.63166,500
13 Jan 20239.7910.249.7910.209.59315,600
12 Jan 20239.8010.019.729.849.26341,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...