Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Big 5 Sporting Goods Corporation Stock Price (Quote) NASDAQ:BGFV
$19.39 ( -0.31% ) Tuesday, 25th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.96 | $21.40 | Tuesday, 25th Jan 2022 BGFV stock ended at $19.39. This is 0.31% less than the trading day before Monday, 24th Jan 2022. During the day the stock fluctuated 7.88% from a day low at $18.57 to a day high of $20.03. |
| 90 days | $16.88 | $47.65 | |
| 52 weeks | $11.21 | $47.65 |
Historical Big 5 Sporting Goods Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-25 | $18.97 | $20.03 | $18.57 | $19.39 | 856 116 |
| 2022-01-24 | $17.76 | $19.58 | $17.44 | $19.45 | 1 700 706 |
| 2022-01-21 | $17.91 | $18.68 | $16.96 | $18.53 | 1 576 857 |
| 2022-01-20 | $19.42 | $19.74 | $18.05 | $18.09 | 1 051 982 |
| 2022-01-19 | $19.05 | $19.69 | $18.95 | $19.20 | 691 747 |
| 2022-01-18 | $19.60 | $19.97 | $18.69 | $19.00 | 1 097 781 |
| 2022-01-14 | $19.83 | $20.56 | $19.33 | $19.98 | 908 297 |
| 2022-01-13 | $21.30 | $21.40 | $19.05 | $19.90 | 2 260 598 |
| 2022-01-12 | $19.62 | $20.00 | $19.00 | $19.64 | 561 091 |
| 2022-01-11 | $19.38 | $19.60 | $18.78 | $19.36 | 711 110 |
| 2022-01-10 | $18.94 | $19.08 | $17.93 | $18.99 | 821 868 |
| 2022-01-07 | $19.19 | $19.68 | $18.71 | $19.07 | 698 142 |
| 2022-01-06 | $19.37 | $19.51 | $18.31 | $18.95 | 714 100 |
| 2022-01-05 | $19.88 | $20.11 | $18.91 | $18.97 | 1 051 938 |
| 2022-01-04 | $19.88 | $20.44 | $19.47 | $19.88 | 801 156 |
| 2022-01-03 | $19.42 | $20.69 | $19.34 | $20.10 | 1 192 726 |
| 2021-12-31 | $19.51 | $19.72 | $18.78 | $19.01 | 998 750 |
| 2021-12-30 | $19.50 | $20.03 | $19.22 | $19.57 | 841 085 |
| 2021-12-29 | $19.14 | $19.64 | $19.00 | $19.52 | 533 071 |
| 2021-12-28 | $19.53 | $19.92 | $19.10 | $19.30 | 638 494 |
| 2021-12-27 | $18.75 | $20.10 | $18.14 | $19.59 | 1 202 096 |
| 2021-12-23 | $18.40 | $18.85 | $17.70 | $18.66 | 764 609 |
| 2021-12-22 | $18.25 | $18.60 | $17.75 | $18.32 | 657 760 |
| 2021-12-21 | $17.80 | $18.28 | $17.62 | $18.12 | 1 119 402 |
| 2021-12-20 | $17.77 | $17.92 | $16.88 | $17.49 | 1 382 303 |
| 2021-12-17 | $18.26 | $18.86 | $17.88 | $18.15 | 1 721 895 |
| 2021-12-16 | $20.17 | $20.17 | $18.21 | $18.35 | 1 245 344 |
| 2021-12-15 | $19.30 | $19.83 | $18.38 | $19.55 | 1 175 684 |
| 2021-12-14 | $19.13 | $20.09 | $18.82 | $19.62 | 1 003 859 |
| 2021-12-13 | $20.59 | $20.80 | $19.05 | $19.36 | 1 021 389 |
| 2021-12-10 | $20.86 | $20.93 | $20.00 | $20.59 | 667 451 |
| 2021-12-09 | $21.47 | $21.80 | $20.46 | $20.51 | 895 408 |
| 2021-12-08 | $21.38 | $21.80 | $20.95 | $21.47 | 823 057 |
| 2021-12-07 | $21.72 | $22.03 | $20.90 | $20.97 | 978 020 |
| 2021-12-06 | $21.02 | $21.42 | $19.82 | $20.92 | 919 661 |
| 2021-12-03 | $22.48 | $22.57 | $20.13 | $21.10 | 1 561 079 |
| 2021-12-02 | $23.08 | $23.45 | $21.88 | $22.45 | 1 387 024 |
| 2021-12-01 | $24.19 | $24.94 | $23.00 | $23.03 | 1 655 831 |
| 2021-11-30 | $24.36 | $24.60 | $22.82 | $23.73 | 1 501 102 |
| 2021-11-29 | $26.01 | $26.39 | $24.26 | $24.76 | 1 291 989 |
| 2021-11-26 | $25.34 | $26.23 | $24.61 | $25.84 | 889 220 |
| 2021-11-24 | $26.54 | $26.54 | $25.30 | $25.62 | 1 076 766 |
| 2021-11-23 | $27.05 | $27.71 | $25.61 | $26.37 | 1 548 067 |
| 2021-11-22 | $26.42 | $27.95 | $25.90 | $27.82 | 2 196 353 |
| 2021-11-19 | $28.75 | $29.04 | $25.48 | $25.82 | 4 642 116 |
| 2021-11-18 | $28.70 | $29.93 | $28.05 | $29.62 | 1 640 202 |
| 2021-11-17 | $29.42 | $30.26 | $28.62 | $28.69 | 1 847 665 |
| 2021-11-16 | $32.20 | $32.49 | $29.35 | $29.82 | 3 985 787 |
| 2021-11-15 | $44.12 | $44.29 | $32.64 | $35.27 | 7 784 386 |
| 2021-11-12 | $44.12 | $47.65 | $40.06 | $44.12 | 6 249 574 |
Big 5 Sporting Goods Corporation operates as a sporting goods retailer in the western United States. The company offers athletic shoes, apparel, and accessories, as well as a selection of outdoor and athletic equipment for team sports, fitness, camping, hunting, fishing, tennis, golf, winter and summer recreation, and roller sports. It also provides private label items, such as shoes, apparel, binoculars, camping equipment, fishing supplies, and ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 108 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
