BGFV - Big 5 Sporting Goods Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 7.51 | 7.67 | 7.51 | 7.64 | 7.64 | 276,500 |
| 01 Jun 2023 | 7.51 | 7.72 | 7.40 | 7.44 | 7.44 | 249,800 |
| 31 May 2023 | 7.43 | 7.63 | 7.22 | 7.56 | 7.56 | 486,500 |
| 31 May 2023 | 0.25 Dividend | |||||
| 30 May 2023 | 7.80 | 7.84 | 7.52 | 7.81 | 7.56 | 377,900 |
| 26 May 2023 | 7.55 | 7.79 | 7.46 | 7.70 | 7.45 | 222,000 |
| 25 May 2023 | 7.77 | 7.90 | 7.55 | 7.59 | 7.35 | 131,200 |
| 24 May 2023 | 7.85 | 7.90 | 7.67 | 7.79 | 7.54 | 132,400 |
| 23 May 2023 | 7.55 | 7.88 | 7.53 | 7.85 | 7.60 | 229,100 |
| 22 May 2023 | 7.64 | 7.70 | 7.51 | 7.54 | 7.30 | 164,000 |
| 19 May 2023 | 7.90 | 7.90 | 7.57 | 7.66 | 7.41 | 249,300 |
| 18 May 2023 | 7.73 | 7.97 | 7.71 | 7.92 | 7.67 | 166,300 |
| 17 May 2023 | 7.56 | 7.82 | 7.56 | 7.78 | 7.53 | 183,700 |
| 16 May 2023 | 7.80 | 7.84 | 7.40 | 7.46 | 7.22 | 201,400 |
| 15 May 2023 | 7.75 | 7.97 | 7.68 | 7.88 | 7.63 | 155,200 |
| 12 May 2023 | 7.90 | 7.92 | 7.60 | 7.75 | 7.50 | 230,900 |
| 11 May 2023 | 7.68 | 7.90 | 7.62 | 7.84 | 7.59 | 167,300 |
| 10 May 2023 | 7.67 | 7.75 | 7.53 | 7.70 | 7.45 | 179,600 |
| 09 May 2023 | 7.46 | 7.60 | 7.26 | 7.58 | 7.34 | 132,500 |
| 08 May 2023 | 7.58 | 7.58 | 7.31 | 7.47 | 7.23 | 247,900 |
| 05 May 2023 | 7.47 | 7.63 | 7.43 | 7.57 | 7.33 | 251,400 |
| 04 May 2023 | 7.07 | 7.35 | 6.91 | 7.32 | 7.09 | 340,500 |
| 03 May 2023 | 7.00 | 7.57 | 6.88 | 7.13 | 6.90 | 652,700 |
| 02 May 2023 | 7.66 | 7.69 | 7.37 | 7.45 | 7.21 | 372,200 |
| 01 May 2023 | 7.94 | 7.94 | 7.56 | 7.75 | 7.50 | 266,900 |
| 28 Apr 2023 | 7.68 | 8.02 | 7.68 | 7.88 | 7.63 | 307,900 |
| 27 Apr 2023 | 7.81 | 9.03 | 7.67 | 7.71 | 7.46 | 1,567,300 |
| 26 Apr 2023 | 7.75 | 8.00 | 7.72 | 7.79 | 7.54 | 172,000 |
| 25 Apr 2023 | 7.99 | 8.00 | 7.76 | 7.78 | 7.53 | 179,900 |
| 24 Apr 2023 | 8.01 | 8.08 | 7.90 | 8.05 | 7.79 | 141,100 |
| 21 Apr 2023 | 7.85 | 8.05 | 7.78 | 8.04 | 7.78 | 125,300 |
| 20 Apr 2023 | 7.96 | 8.12 | 7.82 | 7.87 | 7.62 | 119,800 |
| 19 Apr 2023 | 7.83 | 8.06 | 7.73 | 8.03 | 7.77 | 133,300 |
| 18 Apr 2023 | 7.78 | 7.90 | 7.76 | 7.88 | 7.63 | 178,400 |
| 17 Apr 2023 | 7.95 | 8.00 | 7.73 | 7.77 | 7.52 | 172,400 |
| 14 Apr 2023 | 8.00 | 8.17 | 7.80 | 7.87 | 7.62 | 176,300 |
| 13 Apr 2023 | 8.17 | 8.17 | 7.85 | 7.98 | 7.72 | 359,400 |
| 12 Apr 2023 | 8.57 | 8.59 | 8.24 | 8.26 | 8.00 | 149,000 |
| 11 Apr 2023 | 8.03 | 8.61 | 8.03 | 8.47 | 8.20 | 339,100 |
| 10 Apr 2023 | 7.69 | 8.09 | 7.65 | 8.00 | 7.74 | 279,900 |
| 06 Apr 2023 | 7.66 | 7.74 | 7.57 | 7.70 | 7.45 | 169,000 |
| 05 Apr 2023 | 7.72 | 7.73 | 7.47 | 7.60 | 7.36 | 176,100 |
| 04 Apr 2023 | 7.95 | 7.95 | 7.68 | 7.75 | 7.50 | 164,300 |
| 03 Apr 2023 | 7.75 | 7.93 | 7.63 | 7.90 | 7.65 | 263,600 |
| 31 Mar 2023 | 7.51 | 7.79 | 7.51 | 7.69 | 7.44 | 225,300 |
| 30 Mar 2023 | 7.44 | 7.54 | 7.35 | 7.48 | 7.24 | 218,200 |
| 29 Mar 2023 | 7.50 | 7.50 | 7.31 | 7.38 | 7.14 | 199,900 |
| 28 Mar 2023 | 7.32 | 7.44 | 7.25 | 7.44 | 7.20 | 192,500 |
| 27 Mar 2023 | 7.41 | 7.45 | 7.23 | 7.31 | 7.08 | 330,900 |
| 24 Mar 2023 | 7.23 | 7.40 | 7.13 | 7.34 | 7.11 | 300,000 |
| 23 Mar 2023 | 7.52 | 7.58 | 7.18 | 7.28 | 7.05 | 362,800 |
| 22 Mar 2023 | 7.69 | 7.79 | 7.47 | 7.48 | 7.24 | 276,500 |
| 21 Mar 2023 | 7.67 | 7.87 | 7.64 | 7.67 | 7.42 | 186,200 |
| 20 Mar 2023 | 7.60 | 7.80 | 7.52 | 7.59 | 7.35 | 242,800 |
| 17 Mar 2023 | 7.80 | 7.84 | 7.48 | 7.53 | 7.29 | 517,200 |
| 16 Mar 2023 | 7.66 | 8.00 | 7.52 | 7.86 | 7.61 | 380,800 |
| 15 Mar 2023 | 7.56 | 7.75 | 7.53 | 7.72 | 7.47 | 331,900 |
| 14 Mar 2023 | 8.00 | 8.14 | 7.71 | 7.82 | 7.57 | 371,700 |
| 13 Mar 2023 | 8.00 | 8.00 | 7.52 | 7.77 | 7.52 | 470,200 |
| 10 Mar 2023 | 8.51 | 8.64 | 8.06 | 8.08 | 7.82 | 433,200 |
| 09 Mar 2023 | 8.52 | 8.74 | 8.52 | 8.54 | 8.27 | 323,900 |
| 09 Mar 2023 | 0.25 Dividend | |||||
| 08 Mar 2023 | 8.89 | 9.05 | 8.64 | 8.82 | 8.30 | 522,900 |
| 07 Mar 2023 | 8.82 | 9.05 | 8.78 | 8.89 | 8.36 | 432,400 |
| 06 Mar 2023 | 8.97 | 9.04 | 8.69 | 8.75 | 8.23 | 496,900 |
| 03 Mar 2023 | 8.89 | 9.02 | 8.76 | 8.98 | 8.45 | 292,100 |
| 02 Mar 2023 | 8.80 | 8.88 | 8.56 | 8.83 | 8.31 | 369,500 |
| 01 Mar 2023 | 9.24 | 9.49 | 8.66 | 8.80 | 8.28 | 576,700 |
| 28 Feb 2023 | 9.19 | 9.22 | 8.75 | 8.83 | 8.31 | 580,600 |
| 27 Feb 2023 | 9.78 | 9.89 | 9.19 | 9.20 | 8.65 | 424,600 |
| 24 Feb 2023 | 9.75 | 9.78 | 9.57 | 9.70 | 9.12 | 174,800 |
| 23 Feb 2023 | 9.84 | 9.96 | 9.66 | 9.82 | 9.24 | 233,500 |
| 22 Feb 2023 | 9.73 | 9.98 | 9.70 | 9.81 | 9.23 | 200,800 |
| 21 Feb 2023 | 10.06 | 10.06 | 9.67 | 9.69 | 9.11 | 287,500 |
| 17 Feb 2023 | 10.10 | 10.16 | 9.87 | 10.12 | 9.52 | 207,500 |
| 16 Feb 2023 | 9.82 | 10.26 | 9.75 | 10.04 | 9.44 | 232,900 |
| 15 Feb 2023 | 9.57 | 9.99 | 9.45 | 9.92 | 9.33 | 218,100 |
| 14 Feb 2023 | 9.56 | 9.68 | 9.33 | 9.61 | 9.04 | 158,300 |
| 13 Feb 2023 | 9.59 | 9.69 | 9.42 | 9.61 | 9.04 | 134,400 |
| 10 Feb 2023 | 9.58 | 9.63 | 9.36 | 9.62 | 9.05 | 286,700 |
| 09 Feb 2023 | 9.95 | 10.10 | 9.54 | 9.58 | 9.01 | 240,400 |
| 08 Feb 2023 | 10.17 | 10.22 | 9.80 | 9.86 | 9.27 | 259,400 |
| 07 Feb 2023 | 10.44 | 10.44 | 10.09 | 10.31 | 9.70 | 222,100 |
| 06 Feb 2023 | 10.43 | 10.52 | 10.15 | 10.44 | 9.82 | 334,300 |
| 03 Feb 2023 | 10.02 | 10.83 | 10.01 | 10.43 | 9.81 | 442,700 |
| 02 Feb 2023 | 10.10 | 10.38 | 10.00 | 10.16 | 9.56 | 341,900 |
| 01 Feb 2023 | 9.98 | 10.02 | 9.57 | 9.96 | 9.37 | 348,600 |
| 31 Jan 2023 | 9.50 | 10.03 | 9.50 | 9.99 | 9.40 | 315,900 |
| 30 Jan 2023 | 9.62 | 9.67 | 9.30 | 9.40 | 8.84 | 265,000 |
| 27 Jan 2023 | 9.74 | 9.96 | 9.72 | 9.78 | 9.20 | 329,400 |
| 26 Jan 2023 | 9.90 | 10.08 | 9.69 | 9.69 | 9.11 | 294,600 |
| 25 Jan 2023 | 9.72 | 9.80 | 9.63 | 9.74 | 9.16 | 316,900 |
| 24 Jan 2023 | 9.75 | 9.89 | 9.64 | 9.77 | 9.19 | 200,200 |
| 23 Jan 2023 | 9.47 | 9.95 | 9.45 | 9.80 | 9.22 | 427,000 |
| 20 Jan 2023 | 9.49 | 9.62 | 9.22 | 9.45 | 8.89 | 352,500 |
| 19 Jan 2023 | 9.31 | 9.47 | 9.19 | 9.30 | 8.75 | 299,800 |
| 18 Jan 2023 | 9.52 | 9.83 | 9.21 | 9.36 | 8.80 | 822,100 |
| 17 Jan 2023 | 10.22 | 10.36 | 10.12 | 10.24 | 9.63 | 166,500 |
| 13 Jan 2023 | 9.79 | 10.24 | 9.79 | 10.20 | 9.59 | 315,600 |
| 12 Jan 2023 | 9.80 | 10.01 | 9.72 | 9.84 | 9.26 | 341,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.