NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.41
+0.0400 (+1.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $3.66 | Friday, 3rd May 2024 BGFV stock ended at $3.41. This is 1.19% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.37% from a day low at $3.38 to a day high of $3.46. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $19.05 | $19.69 | $18.95 | $19.20 | 692 100 |
| Jan 18, 2022 | $19.60 | $19.97 | $18.69 | $19.00 | 1 098 200 |
| Jan 14, 2022 | $19.83 | $20.56 | $19.33 | $19.98 | 918 000 |
| Jan 13, 2022 | $21.30 | $21.40 | $19.05 | $19.90 | 2 260 600 |
| Jan 12, 2022 | $19.62 | $20.00 | $19.00 | $19.64 | 561 100 |
| Jan 11, 2022 | $19.38 | $19.60 | $18.78 | $19.36 | 712 200 |
| Jan 10, 2022 | $18.94 | $19.08 | $17.93 | $18.99 | 821 900 |
| Jan 07, 2022 | $19.19 | $19.68 | $18.71 | $19.07 | 698 000 |
| Jan 06, 2022 | $19.37 | $19.51 | $18.31 | $18.95 | 714 100 |
| Jan 05, 2022 | $19.88 | $20.11 | $18.91 | $18.97 | 1 053 900 |
| Jan 04, 2022 | $19.88 | $20.44 | $19.47 | $19.88 | 801 156 |
| Jan 03, 2022 | $19.42 | $20.69 | $19.34 | $20.10 | 1 192 726 |
| Dec 31, 2021 | $19.51 | $19.72 | $18.78 | $19.01 | 998 750 |
| Dec 30, 2021 | $19.50 | $20.03 | $19.22 | $19.57 | 841 085 |
| Dec 29, 2021 | $19.14 | $19.64 | $19.00 | $19.52 | 533 071 |
| Dec 28, 2021 | $19.53 | $19.92 | $19.10 | $19.30 | 638 494 |
| Dec 27, 2021 | $18.75 | $20.10 | $18.14 | $19.59 | 1 202 096 |
| Dec 23, 2021 | $18.40 | $18.85 | $17.70 | $18.66 | 764 609 |
| Dec 22, 2021 | $18.25 | $18.60 | $17.75 | $18.32 | 657 760 |
| Dec 21, 2021 | $17.80 | $18.28 | $17.62 | $18.12 | 1 119 402 |
| Dec 20, 2021 | $17.77 | $17.92 | $16.88 | $17.49 | 1 382 303 |
| Dec 17, 2021 | $18.26 | $18.86 | $17.88 | $18.15 | 1 721 895 |
| Dec 16, 2021 | $20.17 | $20.17 | $18.21 | $18.35 | 1 245 344 |
| Dec 15, 2021 | $19.30 | $19.83 | $18.38 | $19.55 | 1 175 684 |
| Dec 14, 2021 | $19.13 | $20.09 | $18.82 | $19.62 | 1 003 859 |
