NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.40
-0.140 (-3.95%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $3.69 | Wednesday, 1st May 2024 BGFV stock ended at $3.40. This is 3.95% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.31% from a day low at $3.20 to a day high of $3.53. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $7.00 | $7.57 | $6.89 | $7.13 | 649 310 |
| May 02, 2023 | $7.66 | $7.69 | $7.37 | $7.45 | 334 216 |
| May 01, 2023 | $7.94 | $7.94 | $7.56 | $7.75 | 265 643 |
| Apr 28, 2023 | $7.68 | $8.02 | $7.68 | $7.88 | 307 247 |
| Apr 27, 2023 | $7.81 | $9.03 | $7.68 | $7.71 | 1 565 769 |
| Apr 26, 2023 | $7.75 | $8.00 | $7.72 | $7.79 | 172 004 |
| Apr 25, 2023 | $7.99 | $8.00 | $7.76 | $7.78 | 179 935 |
| Apr 24, 2023 | $8.01 | $8.07 | $7.90 | $8.05 | 140 143 |
| Apr 21, 2023 | $7.85 | $8.05 | $7.78 | $8.04 | 125 310 |
| Apr 20, 2023 | $7.96 | $8.12 | $7.82 | $7.87 | 119 776 |
| Apr 19, 2023 | $7.83 | $8.06 | $7.73 | $8.03 | 133 241 |
| Apr 18, 2023 | $7.78 | $7.90 | $7.76 | $7.88 | 178 440 |
| Apr 17, 2023 | $7.95 | $8.00 | $7.73 | $7.77 | 172 380 |
| Apr 14, 2023 | $8.00 | $8.17 | $7.80 | $7.87 | 176 274 |
| Apr 13, 2023 | $8.17 | $8.17 | $7.85 | $7.98 | 359 341 |
| Apr 12, 2023 | $8.57 | $8.59 | $8.24 | $8.26 | 148 536 |
| Apr 11, 2023 | $8.03 | $8.61 | $8.03 | $8.47 | 339 028 |
| Apr 10, 2023 | $7.69 | $8.09 | $7.65 | $8.00 | 279 898 |
| Apr 06, 2023 | $7.66 | $7.74 | $7.57 | $7.70 | 168 531 |
| Apr 05, 2023 | $7.72 | $7.73 | $7.47 | $7.60 | 176 098 |
| Apr 04, 2023 | $7.95 | $7.95 | $7.68 | $7.75 | 163 882 |
| Apr 03, 2023 | $7.75 | $7.93 | $7.63 | $7.90 | 263 580 |
| Mar 31, 2023 | $7.51 | $7.79 | $7.51 | $7.69 | 225 268 |
| Mar 30, 2023 | $7.44 | $7.54 | $7.35 | $7.48 | 218 093 |
| Mar 29, 2023 | $7.50 | $7.50 | $7.31 | $7.38 | 199 883 |
