and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Big 5 Sporting Goods Corporation Stock Price (Quote) NASDAQ:BGFV
$11.44 ( 3.91% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.39 | $12.45 | Tuesday, 5th Jul 2022 BGFV stock ended at $11.44. This is 3.91% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 6.75% from a day low at $10.75 to a day high of $11.47. |
| 90 days | $10.39 | $18.08 | |
| 52 weeks | $10.39 | $47.65 |
Historical Big 5 Sporting Goods Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $10.99 | $11.47 | $10.75 | $11.44 | 519 866 |
| 2022-07-01 | $10.99 | $11.14 | $10.60 | $11.01 | 452 081 |
| 2022-06-30 | $10.85 | $11.24 | $10.71 | $11.21 | 488 102 |
| 2022-06-29 | $11.38 | $11.38 | $10.90 | $11.12 | 488 814 |
| 2022-06-28 | $11.85 | $12.10 | $11.32 | $11.37 | 351 330 |
| 2022-06-27 | $12.10 | $12.25 | $11.78 | $11.82 | 337 529 |
| 2022-06-24 | $11.90 | $12.22 | $11.86 | $12.04 | 752 381 |
| 2022-06-23 | $11.47 | $11.93 | $11.42 | $11.77 | 458 746 |
| 2022-06-22 | $11.11 | $11.67 | $11.05 | $11.36 | 858 970 |
| 2022-06-21 | $12.00 | $12.21 | $11.29 | $11.34 | 1 217 225 |
| 2022-06-17 | $11.38 | $11.87 | $11.25 | $11.81 | 2 549 715 |
| 2022-06-16 | $11.31 | $11.60 | $11.10 | $11.33 | 692 379 |
| 2022-06-15 | $11.25 | $12.19 | $11.25 | $11.61 | 1 280 720 |
| 2022-06-14 | $10.65 | $11.22 | $10.61 | $11.07 | 710 775 |
| 2022-06-13 | $10.97 | $11.24 | $10.39 | $10.57 | 1 051 395 |
| 2022-06-10 | $11.51 | $11.72 | $11.16 | $11.27 | 680 667 |
| 2022-06-09 | $11.76 | $11.86 | $11.41 | $11.71 | 807 555 |
| 2022-06-08 | $12.07 | $12.15 | $11.77 | $11.82 | 609 852 |
| 2022-06-07 | $11.91 | $12.26 | $11.75 | $12.15 | 464 645 |
| 2022-06-06 | $12.40 | $12.45 | $11.86 | $12.23 | 454 717 |
| 2022-06-03 | $12.75 | $12.99 | $12.10 | $12.20 | 476 490 |
| 2022-06-02 | $12.57 | $13.07 | $12.29 | $12.85 | 646 478 |
| 2022-06-01 | $12.94 | $12.97 | $12.27 | $12.54 | 662 710 |
| 2022-05-31 | $13.39 | $13.49 | $12.59 | $12.75 | 1 082 859 |
| 2022-05-27 | $13.25 | $13.76 | $13.14 | $13.35 | 948 241 |
| 2022-05-26 | $13.01 | $13.61 | $13.00 | $13.18 | 928 677 |
| 2022-05-25 | $11.38 | $13.08 | $11.16 | $12.79 | 1 485 023 |
| 2022-05-24 | $11.95 | $11.95 | $11.43 | $11.81 | 773 862 |
| 2022-05-23 | $12.15 | $12.20 | $11.63 | $12.08 | 757 270 |
| 2022-05-20 | $12.11 | $12.19 | $11.47 | $12.13 | 1 004 413 |
| 2022-05-19 | $11.92 | $12.39 | $11.90 | $12.07 | 684 638 |
| 2022-05-18 | $13.01 | $13.02 | $11.95 | $12.19 | 1 476 248 |
| 2022-05-17 | $13.53 | $13.70 | $13.03 | $13.49 | 686 948 |
| 2022-05-16 | $13.55 | $13.74 | $13.18 | $13.22 | 574 372 |
| 2022-05-13 | $13.40 | $13.94 | $13.33 | $13.60 | 565 959 |
| 2022-05-12 | $12.73 | $13.69 | $12.73 | $13.25 | 807 480 |
| 2022-05-11 | $13.34 | $13.89 | $12.93 | $13.02 | 1 091 818 |
| 2022-05-10 | $13.72 | $13.90 | $13.07 | $13.39 | 843 459 |
| 2022-05-09 | $13.85 | $14.00 | $13.27 | $13.52 | 1 381 585 |
| 2022-05-06 | $14.47 | $14.69 | $14.03 | $14.23 | 676 718 |
| 2022-05-05 | $14.86 | $14.89 | $14.01 | $14.68 | 1 318 717 |
| 2022-05-04 | $14.50 | $15.20 | $14.26 | $15.01 | 2 438 436 |
| 2022-05-03 | $15.16 | $16.13 | $14.88 | $15.88 | 1 106 877 |
| 2022-05-02 | $14.47 | $15.19 | $14.42 | $15.16 | 705 575 |
| 2022-04-29 | $14.92 | $15.14 | $14.43 | $14.47 | 1 024 687 |
| 2022-04-28 | $15.16 | $15.34 | $14.66 | $15.07 | 781 388 |
| 2022-04-27 | $14.79 | $15.18 | $14.37 | $14.85 | 752 579 |
| 2022-04-26 | $15.11 | $15.50 | $14.61 | $14.70 | 596 427 |
| 2022-04-25 | $14.97 | $15.27 | $14.55 | $15.20 | 604 767 |
| 2022-04-22 | $15.82 | $15.95 | $14.97 | $15.16 | 393 622 |
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 ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
