NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.33
+0.100 (+3.10%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $4.07 | Tuesday, 23rd Apr 2024 BGFV stock ended at $3.33. This is 3.10% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.01% from a day low at $3.24 to a day high of $3.37. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $6.18 | $6.49 | $6.08 | $6.14 | 1 828 783 |
| Sep 22, 2020 | $6.48 | $6.48 | $5.82 | $6.14 | 1 237 117 |
| Sep 21, 2020 | $6.59 | $6.69 | $6.08 | $6.38 | 1 034 431 |
| Sep 18, 2020 | $6.33 | $7.17 | $6.25 | $6.77 | 1 862 698 |
| Sep 17, 2020 | $5.71 | $6.38 | $5.68 | $6.28 | 1 157 569 |
| Sep 16, 2020 | $5.80 | $6.05 | $5.59 | $5.86 | 984 264 |
| Sep 15, 2020 | $5.65 | $5.90 | $5.48 | $5.81 | 760 327 |
| Sep 14, 2020 | $6.05 | $6.12 | $5.48 | $5.60 | 1 206 171 |
| Sep 11, 2020 | $6.20 | $6.40 | $5.97 | $6.08 | 887 609 |
| Sep 10, 2020 | $5.73 | $6.25 | $5.65 | $6.10 | 1 120 053 |
| Sep 09, 2020 | $5.57 | $5.75 | $5.42 | $5.69 | 560 675 |
| Sep 08, 2020 | $5.65 | $5.65 | $5.41 | $5.45 | 660 862 |
| Sep 04, 2020 | $5.77 | $5.94 | $5.41 | $5.72 | 926 951 |
| Sep 03, 2020 | $5.97 | $6.18 | $5.58 | $5.68 | 895 972 |
| Sep 02, 2020 | $6.12 | $6.14 | $5.70 | $6.01 | 1 153 928 |
| Sep 01, 2020 | $5.83 | $6.09 | $5.77 | $6.00 | 662 560 |
| Aug 31, 2020 | $6.28 | $6.28 | $5.78 | $5.91 | 1 293 465 |
| Aug 28, 2020 | $6.28 | $6.55 | $6.23 | $6.31 | 1 208 473 |
| Aug 27, 2020 | $6.77 | $6.77 | $6.15 | $6.27 | 1 500 718 |
| Aug 26, 2020 | $6.35 | $6.87 | $6.16 | $6.85 | 2 180 785 |
| Aug 25, 2020 | $6.10 | $6.15 | $5.85 | $5.98 | 667 876 |
| Aug 24, 2020 | $6.32 | $6.48 | $5.86 | $6.07 | 1 664 271 |
| Aug 21, 2020 | $6.79 | $6.89 | $6.21 | $6.25 | 1 255 297 |
| Aug 20, 2020 | $6.57 | $6.90 | $6.42 | $6.81 | 1 102 308 |
| Aug 19, 2020 | $6.23 | $6.74 | $6.18 | $6.71 | 1 115 205 |
