NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.23
+0.140 (+4.53%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $4.07 | Monday, 22nd Apr 2024 BGFV stock ended at $3.23. This is 4.53% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 8.33% from a day low at $3.00 to a day high of $3.25. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $23.81 | $24.24 | $21.92 | $22.16 | 1 293 827 |
| Aug 12, 2021 | $24.80 | $25.20 | $23.74 | $23.83 | 742 809 |
| Aug 11, 2021 | $24.23 | $24.73 | $23.70 | $24.61 | 772 717 |
| Aug 10, 2021 | $23.00 | $24.84 | $22.75 | $24.40 | 1 328 121 |
| Aug 09, 2021 | $22.99 | $23.38 | $22.16 | $22.94 | 774 479 |
| Aug 06, 2021 | $22.89 | $23.61 | $22.73 | $22.99 | 1 165 314 |
| Aug 05, 2021 | $21.99 | $23.59 | $21.75 | $23.01 | 1 923 458 |
| Aug 04, 2021 | $24.23 | $24.52 | $20.60 | $21.65 | 4 092 242 |
| Aug 03, 2021 | $23.28 | $24.16 | $22.11 | $23.90 | 2 363 109 |
| Aug 02, 2021 | $22.12 | $23.62 | $22.00 | $23.04 | 1 336 192 |
| Jul 30, 2021 | $22.02 | $22.74 | $21.47 | $21.92 | 837 579 |
| Jul 29, 2021 | $22.31 | $23.05 | $21.90 | $22.51 | 966 959 |
| Jul 28, 2021 | $21.73 | $22.52 | $21.63 | $22.03 | 673 762 |
| Jul 27, 2021 | $22.46 | $22.49 | $20.57 | $21.39 | 1 730 536 |
| Jul 26, 2021 | $23.39 | $24.11 | $22.77 | $23.00 | 1 066 253 |
| Jul 23, 2021 | $23.34 | $23.60 | $22.61 | $23.10 | 873 023 |
| Jul 22, 2021 | $24.12 | $24.25 | $22.39 | $23.16 | 916 976 |
| Jul 21, 2021 | $22.76 | $24.39 | $22.50 | $24.09 | 1 168 756 |
| Jul 20, 2021 | $21.00 | $22.14 | $20.61 | $21.94 | 952 794 |
| Jul 19, 2021 | $20.53 | $20.93 | $19.92 | $20.74 | 1 043 292 |
| Jul 16, 2021 | $22.30 | $23.22 | $20.88 | $21.29 | 1 194 904 |
| Jul 15, 2021 | $23.13 | $23.80 | $21.72 | $22.21 | 995 966 |
| Jul 14, 2021 | $23.85 | $24.43 | $23.12 | $23.26 | 458 972 |
| Jul 13, 2021 | $24.60 | $24.68 | $23.50 | $23.61 | 597 458 |
| Jul 12, 2021 | $25.32 | $25.77 | $24.27 | $24.80 | 787 255 |
