NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.09
+0.0600 (+1.98%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $4.07 | Friday, 19th Apr 2024 BGFV stock ended at $3.09. This is 1.98% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.50% from a day low at $3.00 to a day high of $3.20. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-27 | $17.59 | $18.80 | $17.59 | $18.38 | 779 470 |
| 2021-04-26 | $18.49 | $18.94 | $17.51 | $17.64 | 751 780 |
| 2021-04-23 | $16.81 | $18.17 | $16.76 | $18.03 | 1 033 958 |
| 2021-04-22 | $16.75 | $17.28 | $16.48 | $16.66 | 655 252 |
| 2021-04-21 | $15.97 | $16.87 | $15.85 | $16.66 | 572 582 |
| 2021-04-20 | $16.87 | $17.12 | $15.06 | $16.10 | 1 110 452 |
| 2021-04-19 | $16.46 | $16.96 | $16.39 | $16.85 | 593 400 |
| 2021-04-16 | $16.60 | $16.66 | $16.15 | $16.48 | 465 211 |
| 2021-04-15 | $16.44 | $16.79 | $16.26 | $16.69 | 879 118 |
| 2021-04-14 | $16.69 | $17.02 | $16.30 | $16.39 | 798 902 |
| 2021-04-13 | $17.04 | $17.40 | $16.03 | $16.59 | 883 455 |
| 2021-04-12 | $16.99 | $17.49 | $16.72 | $16.94 | 629 514 |
| 2021-04-09 | $16.98 | $17.60 | $16.78 | $16.99 | 617 405 |
| 2021-04-08 | $16.94 | $17.17 | $16.17 | $17.02 | 750 331 |
| 2021-04-07 | $16.82 | $17.27 | $16.35 | $16.68 | 600 228 |
| 2021-04-06 | $17.00 | $17.75 | $16.38 | $16.82 | 902 982 |
| 2021-04-05 | $16.72 | $17.12 | $16.11 | $16.92 | 931 802 |
| 2021-04-01 | $15.91 | $16.50 | $15.68 | $16.48 | 676 476 |
| 2021-03-31 | $15.13 | $15.99 | $15.13 | $15.70 | 1 261 908 |
| 2021-03-30 | $14.76 | $15.08 | $14.31 | $15.07 | 835 705 |
| 2021-03-29 | $14.93 | $15.73 | $14.59 | $14.65 | 1 081 695 |
| 2021-03-26 | $14.61 | $14.78 | $14.00 | $14.73 | 847 957 |
| 2021-03-25 | $13.77 | $14.74 | $13.51 | $14.40 | 1 022 301 |
| 2021-03-24 | $15.41 | $15.60 | $13.93 | $14.04 | 848 319 |
| 2021-03-23 | $16.50 | $16.66 | $14.93 | $15.26 | 780 070 |
