NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.33
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $4.07 | Wednesday, 24th Apr 2024 BGFV stock ended at $3.33. During the day the stock fluctuated 2.92% from a day low at $3.25 to a day high of $3.35. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $25.22 | $27.01 | $25.16 | $26.75 | 1 081 221 |
| Sep 21, 2021 | $25.45 | $26.07 | $24.24 | $25.03 | 938 657 |
| Sep 20, 2021 | $23.84 | $25.50 | $23.51 | $25.34 | 1 125 846 |
| Sep 17, 2021 | $24.63 | $25.91 | $24.55 | $24.98 | 1 941 212 |
| Sep 16, 2021 | $25.55 | $25.60 | $24.53 | $24.55 | 1 050 974 |
| Sep 15, 2021 | $25.09 | $25.61 | $24.40 | $25.32 | 895 448 |
| Sep 14, 2021 | $26.33 | $26.41 | $24.58 | $24.96 | 1 286 038 |
| Sep 13, 2021 | $28.10 | $28.46 | $26.00 | $26.13 | 1 593 292 |
| Sep 10, 2021 | $28.82 | $29.25 | $27.37 | $27.85 | 1 413 268 |
| Sep 09, 2021 | $27.78 | $30.05 | $26.51 | $28.99 | 3 065 561 |
| Sep 08, 2021 | $30.50 | $30.50 | $27.40 | $27.78 | 1 959 984 |
| Sep 07, 2021 | $31.61 | $32.42 | $29.25 | $30.55 | 1 997 896 |
| Sep 03, 2021 | $30.20 | $31.95 | $29.34 | $31.61 | 2 025 849 |
| Sep 02, 2021 | $32.03 | $35.45 | $29.09 | $30.17 | 7 623 727 |
| Sep 01, 2021 | $28.35 | $32.25 | $26.38 | $32.03 | 4 676 710 |
| Aug 31, 2021 | $27.87 | $27.87 | $25.21 | $27.80 | 2 814 212 |
| Aug 30, 2021 | $24.45 | $29.18 | $23.80 | $28.10 | 5 512 525 |
| Aug 27, 2021 | $23.68 | $24.16 | $23.22 | $23.79 | 982 851 |
| Aug 26, 2021 | $23.84 | $24.09 | $22.33 | $23.64 | 2 035 092 |
| Aug 25, 2021 | $25.10 | $25.63 | $23.66 | $24.25 | 2 953 386 |
| Aug 24, 2021 | $22.49 | $23.90 | $22.30 | $23.40 | 894 880 |
| Aug 23, 2021 | $22.72 | $23.03 | $21.92 | $22.42 | 856 330 |
| Aug 20, 2021 | $21.46 | $22.47 | $21.29 | $22.36 | 951 397 |
| Aug 19, 2021 | $21.14 | $21.57 | $20.46 | $21.35 | 728 145 |
| Aug 18, 2021 | $20.90 | $21.70 | $20.67 | $21.00 | 773 099 |
