NASDAQ:BGFV
$9.78
(
0.93%
)
Friday, 27th Jan 2023
Big 5 Sporting Goods Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.36 | $10.36 | Friday, 27th Jan 2023 BGFV stock ended at $9.78. This is 0.93% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.42% from a day low at $9.72 to a day high of $9.96. |
| 90 days | $8.36 | $13.90 | |
| 52 weeks | $8.36 | $20.20 |
Historical Big 5 Sporting Goods Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $9.74 | $9.96 | $9.72 | $9.78 | 310 483 |
| 2023-01-26 | $9.90 | $10.08 | $9.69 | $9.69 | 293 557 |
| 2023-01-25 | $9.72 | $9.80 | $9.63 | $9.74 | 316 160 |
| 2023-01-24 | $9.75 | $9.89 | $9.64 | $9.77 | 199 774 |
| 2023-01-23 | $9.47 | $9.95 | $9.45 | $9.80 | 425 972 |
| 2023-01-20 | $9.49 | $9.62 | $9.22 | $9.45 | 352 514 |
| 2023-01-19 | $9.31 | $9.47 | $9.19 | $9.30 | 299 833 |
| 2023-01-18 | $9.52 | $9.83 | $9.21 | $9.36 | 822 124 |
| 2023-01-17 | $10.22 | $10.36 | $10.12 | $10.24 | 166 500 |
| 2023-01-13 | $9.79 | $10.24 | $9.79 | $10.20 | 315 636 |
| 2023-01-12 | $9.80 | $10.01 | $9.72 | $9.84 | 341 295 |
| 2023-01-11 | $9.62 | $9.84 | $9.59 | $9.71 | 208 700 |
| 2023-01-10 | $9.25 | $9.59 | $9.11 | $9.54 | 216 600 |
| 2023-01-09 | $9.25 | $9.60 | $9.19 | $9.24 | 249 727 |
| 2023-01-06 | $9.01 | $9.25 | $8.94 | $9.19 | 221 000 |
| 2023-01-05 | $9.15 | $9.18 | $8.83 | $8.97 | 222 288 |
| 2023-01-04 | $8.96 | $9.28 | $8.92 | $9.18 | 205 496 |
| 2023-01-03 | $8.99 | $9.15 | $8.91 | $8.97 | 271 122 |
| 2022-12-30 | $8.77 | $9.01 | $8.76 | $8.83 | 425 806 |
| 2022-12-29 | $8.54 | $9.09 | $8.45 | $8.97 | 354 089 |
| 2022-12-28 | $8.86 | $8.91 | $8.36 | $8.48 | 611 293 |
| 2022-12-27 | $9.09 | $9.10 | $8.77 | $8.90 | 445 594 |
| 2022-12-23 | $9.17 | $9.20 | $8.92 | $9.09 | 535 194 |
| 2022-12-22 | $9.30 | $9.30 | $9.03 | $9.15 | 445 465 |
| 2022-12-21 | $9.35 | $9.53 | $9.27 | $9.37 | 508 561 |
| 2022-12-20 | $9.52 | $9.62 | $9.17 | $9.18 | 502 273 |
| 2022-12-19 | $10.03 | $10.11 | $9.54 | $9.56 | 493 836 |
| 2022-12-16 | $10.30 | $10.45 | $9.98 | $10.06 | 359 582 |
| 2022-12-15 | $10.53 | $10.80 | $10.38 | $10.44 | 338 119 |
| 2022-12-14 | $10.78 | $10.94 | $10.45 | $10.59 | 321 949 |
| 2022-12-13 | $11.61 | $11.72 | $10.77 | $10.80 | 438 033 |
| 2022-12-12 | $11.07 | $11.21 | $10.87 | $11.20 | 252 288 |
| 2022-12-09 | $11.21 | $11.35 | $11.01 | $11.07 | 224 059 |
| 2022-12-08 | $11.50 | $11.65 | $11.24 | $11.30 | 294 770 |
| 2022-12-07 | $11.55 | $11.84 | $11.49 | $11.51 | 191 101 |
| 2022-12-06 | $11.77 | $11.93 | $11.50 | $11.66 | 307 846 |
| 2022-12-05 | $11.89 | $11.99 | $11.55 | $11.74 | 302 206 |
| 2022-12-02 | $12.10 | $12.17 | $11.88 | $12.04 | 172 334 |
| 2022-12-01 | $12.34 | $12.60 | $12.04 | $12.07 | 181 974 |
| 2022-11-30 | $12.20 | $12.43 | $11.93 | $12.41 | 222 430 |
| 2022-11-29 | $12.62 | $12.67 | $12.35 | $12.47 | 282 597 |
| 2022-11-28 | $12.83 | $12.99 | $12.53 | $12.68 | 254 878 |
| 2022-11-25 | $12.71 | $13.13 | $12.71 | $12.84 | 132 751 |
| 2022-11-23 | $12.86 | $12.91 | $12.57 | $12.67 | 253 505 |
| 2022-11-22 | $12.57 | $13.05 | $12.57 | $12.74 | 246 146 |
| 2022-11-21 | $12.77 | $12.88 | $12.33 | $12.39 | 212 278 |
| 2022-11-18 | $13.35 | $13.48 | $12.89 | $12.92 | 143 436 |
| 2022-11-17 | $12.72 | $13.07 | $12.54 | $12.99 | 121 768 |
| 2022-11-16 | $13.39 | $13.44 | $12.56 | $12.70 | 174 000 |
| 2022-11-15 | $13.05 | $13.90 | $13.05 | $13.67 | 433 737 |
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.
