NASDAQ:BGFV
$7.70
(
1.45%
)
Friday, 26th May 2023
Big 5 Sporting Goods Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.89 | $9.03 | Friday, 26th May 2023 BGFV stock ended at $7.70. This is 1.45% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.42% from a day low at $7.46 to a day high of $7.79. |
| 90 days | $6.89 | $9.89 | |
| 52 weeks | $6.89 | $15.60 |
Historical Big 5 Sporting Goods Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $7.69 | $7.79 | $7.46 | $7.70 | 220 223 |
| 2023-05-25 | $7.77 | $7.90 | $7.55 | $7.59 | 129 743 |
| 2023-05-24 | $7.85 | $7.90 | $7.67 | $7.79 | 129 967 |
| 2023-05-23 | $7.55 | $7.88 | $7.53 | $7.85 | 226 235 |
| 2023-05-22 | $7.64 | $7.70 | $7.51 | $7.54 | 159 031 |
| 2023-05-19 | $7.90 | $7.90 | $7.57 | $7.66 | 249 258 |
| 2023-05-18 | $7.73 | $7.96 | $7.72 | $7.92 | 165 220 |
| 2023-05-17 | $7.56 | $7.82 | $7.56 | $7.78 | 180 333 |
| 2023-05-16 | $7.80 | $7.84 | $7.40 | $7.46 | 201 229 |
| 2023-05-15 | $7.75 | $7.97 | $7.69 | $7.88 | 155 126 |
| 2023-05-12 | $7.90 | $7.92 | $7.60 | $7.75 | 230 935 |
| 2023-05-11 | $7.68 | $7.89 | $7.62 | $7.84 | 167 309 |
| 2023-05-10 | $7.67 | $7.75 | $7.53 | $7.70 | 177 572 |
| 2023-05-09 | $7.46 | $7.60 | $7.26 | $7.58 | 132 490 |
| 2023-05-08 | $7.58 | $7.58 | $7.31 | $7.47 | 245 905 |
| 2023-05-05 | $7.47 | $7.63 | $7.47 | $7.57 | 248 712 |
| 2023-05-04 | $7.07 | $7.35 | $6.91 | $7.32 | 336 757 |
| 2023-05-03 | $7.00 | $7.57 | $6.89 | $7.13 | 649 310 |
| 2023-05-02 | $7.66 | $7.69 | $7.37 | $7.45 | 334 216 |
| 2023-05-01 | $7.94 | $7.94 | $7.56 | $7.75 | 265 643 |
| 2023-04-28 | $7.68 | $8.02 | $7.68 | $7.88 | 307 247 |
| 2023-04-27 | $7.81 | $9.03 | $7.68 | $7.71 | 1 565 769 |
| 2023-04-26 | $7.75 | $8.00 | $7.72 | $7.79 | 172 004 |
| 2023-04-25 | $7.99 | $8.00 | $7.76 | $7.78 | 179 935 |
| 2023-04-24 | $8.01 | $8.07 | $7.90 | $8.05 | 140 143 |
| 2023-04-21 | $7.85 | $8.05 | $7.78 | $8.04 | 125 310 |
| 2023-04-20 | $7.96 | $8.12 | $7.82 | $7.87 | 119 776 |
| 2023-04-19 | $7.83 | $8.06 | $7.73 | $8.03 | 133 241 |
| 2023-04-18 | $7.78 | $7.90 | $7.76 | $7.88 | 178 440 |
| 2023-04-17 | $7.95 | $8.00 | $7.73 | $7.77 | 172 380 |
| 2023-04-14 | $8.00 | $8.17 | $7.80 | $7.87 | 176 274 |
| 2023-04-13 | $8.17 | $8.17 | $7.85 | $7.98 | 359 341 |
| 2023-04-12 | $8.57 | $8.59 | $8.24 | $8.26 | 148 536 |
| 2023-04-11 | $8.03 | $8.61 | $8.03 | $8.47 | 339 028 |
| 2023-04-10 | $7.69 | $8.09 | $7.65 | $8.00 | 279 898 |
| 2023-04-06 | $7.66 | $7.74 | $7.57 | $7.70 | 168 531 |
| 2023-04-05 | $7.72 | $7.73 | $7.47 | $7.60 | 176 098 |
| 2023-04-04 | $7.95 | $7.95 | $7.68 | $7.75 | 163 882 |
| 2023-04-03 | $7.75 | $7.93 | $7.63 | $7.90 | 263 580 |
| 2023-03-31 | $7.51 | $7.79 | $7.51 | $7.69 | 225 268 |
| 2023-03-30 | $7.44 | $7.54 | $7.35 | $7.48 | 218 093 |
| 2023-03-29 | $7.50 | $7.50 | $7.31 | $7.38 | 199 883 |
| 2023-03-28 | $7.32 | $7.44 | $7.25 | $7.44 | 192 520 |
| 2023-03-27 | $7.41 | $7.45 | $7.23 | $7.31 | 330 886 |
| 2023-03-24 | $7.23 | $7.40 | $7.13 | $7.34 | 299 952 |
| 2023-03-23 | $7.52 | $7.58 | $7.18 | $7.28 | 357 745 |
| 2023-03-22 | $7.69 | $7.79 | $7.47 | $7.48 | 276 012 |
| 2023-03-21 | $7.67 | $7.87 | $7.64 | $7.67 | 185 777 |
| 2023-03-20 | $7.60 | $7.80 | $7.52 | $7.59 | 242 231 |
| 2023-03-17 | $7.80 | $7.84 | $7.48 | $7.53 | 517 198 |
About Big 5 Sporting Goods Corporation
Big 5 Sporting Goods Corporation operates as a sporting goods retailer in the western United States. The company's products include athletic shoes, apparel, and accessories. It also offers a selection of outdoor and athletic equipment for team sports, fitness, camping, hunting, fishing, tennis, golf, and winter and summer recreation, as well as home recreation. The company also provides private label items, such as shoes, apparel, camping equipme... BGFV Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
