GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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

$24.88 ( -2.39% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $24.64 $37.75 Friday, 18th Jun 2021 BGFV stock ended at $24.88. This is 2.39% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 5.56% from a day low at $24.64 to a day high of $26.01.
90 days $13.51 $37.75
52 weeks $1.75 $37.75

Historical Big 5 Sporting Goods Corporation prices

Date Open High Low Close Volume
2021-06-18 $25.00 $26.01 $24.64 $24.88 1 679 015
2021-06-17 $26.45 $26.48 $24.79 $25.49 1 196 182
2021-06-16 $26.93 $26.93 $25.53 $26.45 1 128 255
2021-06-15 $28.55 $28.78 $26.45 $26.85 1 390 787
2021-06-14 $29.17 $29.85 $28.48 $28.91 586 948
2021-06-11 $28.19 $29.60 $28.00 $29.21 871 067
2021-06-10 $31.35 $31.55 $28.33 $28.69 1 390 441
2021-06-09 $31.28 $31.60 $29.92 $31.25 794 584
2021-06-08 $30.05 $31.99 $29.49 $31.60 1 373 188
2021-06-07 $30.81 $31.49 $29.17 $29.90 1 581 603
2021-06-04 $35.22 $35.44 $29.13 $30.59 2 958 219
2021-06-03 $34.48 $37.75 $33.79 $34.53 1 843 210
2021-06-02 $33.05 $34.91 $31.43 $34.87 1 285 226
2021-06-01 $30.83 $33.27 $30.83 $32.49 1 012 041
2021-05-28 $31.40 $31.99 $29.89 $30.75 946 724
2021-05-27 $32.94 $32.94 $30.64 $31.68 1 225 830
2021-05-26 $29.22 $32.96 $29.01 $32.50 1 914 160
2021-05-25 $29.87 $31.50 $27.65 $28.61 2 010 804
2021-05-24 $29.03 $29.50 $28.01 $29.10 1 043 390
2021-05-21 $27.70 $29.93 $27.00 $28.61 1 753 674
2021-05-20 $27.90 $28.07 $26.28 $27.76 1 452 348
2021-05-19 $27.78 $28.33 $26.75 $28.20 1 018 347
2021-05-18 $30.55 $30.81 $27.81 $28.75 1 596 667
2021-05-17 $28.26 $30.88 $27.74 $30.36 1 546 400
2021-05-14 $27.40 $28.84 $27.00 $28.11 1 238 130
2021-05-13 $28.50 $29.93 $26.97 $27.62 1 372 575
2021-05-12 $30.16 $31.38 $27.60 $27.93 1 782 611
2021-05-11 $30.21 $30.86 $26.52 $30.69 3 284 857
2021-05-10 $30.25 $34.95 $29.70 $31.31 5 706 006
2021-05-07 $28.35 $30.63 $27.20 $30.36 2 721 150
2021-05-06 $24.98 $29.24 $24.13 $28.30 5 720 439
2021-05-05 $21.32 $26.38 $20.10 $25.01 8 530 765
2021-05-04 $19.00 $19.11 $17.76 $19.07 1 111 308
2021-05-03 $18.30 $19.55 $17.96 $19.22 812 439
2021-04-30 $18.31 $18.60 $17.57 $18.32 751 689
2021-04-29 $18.56 $18.81 $18.18 $18.61 482 836
2021-04-28 $18.38 $18.44 $17.88 $18.38 462 138
2021-04-27 $17.59 $18.80 $17.59 $18.38 779 470
2021-04-26 $18.49 $18.94 $17.51 $17.64 751 780
2021-04-23 $16.81 $18.17 $16.76 $18.03 1 033 958
2021-04-22 $16.75 $17.28 $16.48 $16.66 655 252
2021-04-21 $15.97 $16.87 $15.85 $16.66 572 582
2021-04-20 $16.87 $17.12 $15.06 $16.10 1 110 452
2021-04-19 $16.46 $16.96 $16.39 $16.85 593 400
2021-04-16 $16.60 $16.66 $16.15 $16.48 465 211
2021-04-15 $16.44 $16.79 $16.26 $16.69 879 118
2021-04-14 $16.69 $17.02 $16.30 $16.39 798 902
2021-04-13 $17.04 $17.40 $16.03 $16.59 883 455
2021-04-12 $16.99 $17.49 $16.72 $16.94 629 514
2021-04-09 $16.98 $17.60 $16.78 $16.99 617 405

About Big 5 Sporting Goods Corporation

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