14-day Premium Trial Subscription Sign Up For FreeGet Free

Big 5 Sporting Goods Corporation Stock Price (Quote) NASDAQ:BGFV

$24.98 ( 1.75% ) Friday, 17th Sep 2021

Range Low Price High Price Comment
30 days $20.46 $35.45 Friday, 17th Sep 2021 BGFV stock ended at $24.98. This is 1.75% more than the trading day before Thursday, 16th Sep 2021. During the day the stock fluctuated 5.54% from a day low at $24.55 to a day high of $25.91.
90 days $19.92 $35.45
52 weeks $5.66 $37.75

Historical Big 5 Sporting Goods Corporation prices

Date Open High Low Close Volume
2021-09-17 $24.63 $25.91 $24.55 $24.98 1 941 212
2021-09-16 $25.55 $25.60 $24.53 $24.55 1 050 974
2021-09-15 $25.09 $25.61 $24.40 $25.32 895 448
2021-09-14 $26.33 $26.41 $24.58 $24.96 1 286 038
2021-09-13 $28.10 $28.46 $26.00 $26.13 1 593 292
2021-09-10 $28.82 $29.25 $27.37 $27.85 1 413 268
2021-09-09 $27.78 $30.05 $26.51 $28.99 3 065 561
2021-09-08 $30.50 $30.50 $27.40 $27.78 1 959 984
2021-09-07 $31.61 $32.42 $29.25 $30.55 1 997 896
2021-09-03 $30.20 $31.95 $29.34 $31.61 2 025 849
2021-09-02 $32.03 $35.45 $29.09 $30.17 7 623 727
2021-09-01 $28.35 $32.25 $26.38 $32.03 4 676 710
2021-08-31 $27.87 $27.87 $25.21 $27.80 2 814 212
2021-08-30 $24.45 $29.18 $23.80 $28.10 5 512 525
2021-08-27 $23.68 $24.16 $23.22 $23.79 982 851
2021-08-26 $23.84 $24.09 $22.33 $23.64 2 035 092
2021-08-25 $25.10 $25.63 $23.66 $24.25 2 953 386
2021-08-24 $22.49 $23.90 $22.30 $23.40 894 880
2021-08-23 $22.72 $23.03 $21.92 $22.42 856 330
2021-08-20 $21.46 $22.47 $21.29 $22.36 951 397
2021-08-19 $21.14 $21.57 $20.46 $21.35 728 145
2021-08-18 $20.90 $21.70 $20.67 $21.00 773 099
2021-08-17 $21.90 $21.99 $20.31 $20.80 1 277 414
2021-08-16 $21.67 $22.59 $21.66 $21.97 918 013
2021-08-13 $23.81 $24.24 $21.92 $22.16 1 293 827
2021-08-12 $24.80 $25.20 $23.74 $23.83 742 809
2021-08-11 $24.23 $24.73 $23.70 $24.61 772 717
2021-08-10 $23.00 $24.84 $22.75 $24.40 1 328 121
2021-08-09 $22.99 $23.38 $22.16 $22.94 774 479
2021-08-06 $22.89 $23.61 $22.73 $22.99 1 165 314
2021-08-05 $21.99 $23.59 $21.75 $23.01 1 923 458
2021-08-04 $24.23 $24.52 $20.60 $21.65 4 092 242
2021-08-03 $23.28 $24.16 $22.11 $23.90 2 363 109
2021-08-02 $22.12 $23.62 $22.00 $23.04 1 336 192
2021-07-30 $22.02 $22.74 $21.47 $21.92 837 579
2021-07-29 $22.31 $23.05 $21.90 $22.51 966 959
2021-07-28 $21.73 $22.52 $21.63 $22.03 673 762
2021-07-27 $22.46 $22.49 $20.57 $21.39 1 730 536
2021-07-26 $23.39 $24.11 $22.77 $23.00 1 066 253
2021-07-23 $23.34 $23.60 $22.61 $23.10 873 023
2021-07-22 $24.12 $24.25 $22.39 $23.16 916 976
2021-07-21 $22.76 $24.39 $22.50 $24.09 1 168 756
2021-07-20 $21.00 $22.14 $20.61 $21.94 952 794
2021-07-19 $20.53 $20.93 $19.92 $20.74 1 043 292
2021-07-16 $22.30 $23.22 $20.88 $21.29 1 194 904
2021-07-15 $23.13 $23.80 $21.72 $22.21 995 966
2021-07-14 $23.85 $24.43 $23.12 $23.26 458 972
2021-07-13 $24.60 $24.68 $23.50 $23.61 597 458
2021-07-12 $25.32 $25.77 $24.27 $24.80 787 255
2021-07-09 $24.97 $25.65 $24.67 $25.36 683 893

About Big 5 Sporting Goods Corporation

Big 5 Sporting Goods 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 ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT