NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.30
-0.0900 (-2.65%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 BGFV stock ended at $3.30. This is 2.65% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.09% from a day low at $3.30 to a day high of $3.44. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2023 | $9.78 | $9.89 | $9.19 | $9.20 | 424 409 |
| Feb 24, 2023 | $9.75 | $9.78 | $9.57 | $9.70 | 174 736 |
| Feb 23, 2023 | $9.84 | $9.96 | $9.66 | $9.82 | 233 397 |
| Feb 22, 2023 | $9.73 | $9.98 | $9.70 | $9.81 | 200 845 |
| Feb 21, 2023 | $10.06 | $10.06 | $9.67 | $9.69 | 287 522 |
| Feb 17, 2023 | $10.10 | $10.16 | $9.87 | $10.12 | 207 447 |
| Feb 16, 2023 | $9.82 | $10.26 | $9.75 | $10.04 | 231 434 |
| Feb 15, 2023 | $9.57 | $9.99 | $9.45 | $9.92 | 218 053 |
| Feb 14, 2023 | $9.56 | $9.68 | $9.33 | $9.61 | 156 663 |
| Feb 13, 2023 | $9.59 | $9.69 | $9.42 | $9.61 | 131 788 |
| Feb 10, 2023 | $9.58 | $9.63 | $9.36 | $9.62 | 286 678 |
| Feb 09, 2023 | $9.95 | $10.10 | $9.54 | $9.58 | 240 333 |
| Feb 08, 2023 | $10.17 | $10.22 | $9.80 | $9.86 | 259 315 |
| Feb 07, 2023 | $10.44 | $10.44 | $10.09 | $10.31 | 222 059 |
| Feb 06, 2023 | $10.43 | $10.52 | $10.15 | $10.44 | 334 196 |
| Feb 03, 2023 | $10.02 | $10.83 | $10.01 | $10.43 | 442 278 |
| Feb 02, 2023 | $10.10 | $10.38 | $10.00 | $10.16 | 339 366 |
| Feb 01, 2023 | $9.98 | $10.02 | $9.57 | $9.96 | 346 149 |
| Jan 31, 2023 | $9.50 | $10.02 | $9.50 | $9.99 | 315 705 |
| Jan 30, 2023 | $9.62 | $9.67 | $9.30 | $9.40 | 259 391 |
| Jan 27, 2023 | $9.74 | $9.96 | $9.72 | $9.78 | 310 483 |
| Jan 26, 2023 | $9.90 | $10.08 | $9.69 | $9.69 | 293 557 |
| Jan 25, 2023 | $9.72 | $9.80 | $9.63 | $9.74 | 316 160 |
| Jan 24, 2023 | $9.75 | $9.89 | $9.64 | $9.77 | 199 774 |
| Jan 23, 2023 | $9.47 | $9.95 | $9.45 | $9.80 | 425 972 |
