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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $3.95 | $4.46 | $3.82 | $4.41 | 1 692 925 |
| Jul 23, 2020 | $4.18 | $4.27 | $3.70 | $4.01 | 1 850 911 |
| Jul 22, 2020 | $3.57 | $4.38 | $3.50 | $4.34 | 2 352 000 |
| Jul 21, 2020 | $3.75 | $3.87 | $3.46 | $3.57 | 1 613 300 |
| Jul 20, 2020 | $3.14 | $3.65 | $3.04 | $3.62 | 2 118 700 |
| Jul 17, 2020 | $2.98 | $3.17 | $2.96 | $3.14 | 1 104 600 |
| Jul 16, 2020 | $2.76 | $3.00 | $2.73 | $2.98 | 923 500 |
| Jul 15, 2020 | $2.75 | $2.83 | $2.61 | $2.81 | 861 000 |
| Jul 14, 2020 | $2.52 | $2.65 | $2.46 | $2.62 | 756 200 |
| Jul 13, 2020 | $2.66 | $2.81 | $2.51 | $2.55 | 1 947 200 |
| Jul 10, 2020 | $2.68 | $2.95 | $2.58 | $2.66 | 3 811 500 |
| Jul 09, 2020 | $3.17 | $3.36 | $2.46 | $2.68 | 36 757 400 |
| Jul 08, 2020 | $1.87 | $1.94 | $1.80 | $1.92 | 651 200 |
| Jul 07, 2020 | $1.90 | $1.92 | $1.85 | $1.85 | 246 200 |
| Jul 06, 2020 | $1.95 | $1.96 | $1.85 | $1.94 | 359 100 |
| Jul 02, 2020 | $1.97 | $1.97 | $1.87 | $1.90 | 216 964 |
| Jul 01, 2020 | $1.93 | $1.98 | $1.87 | $1.90 | 273 011 |
| Jun 30, 2020 | $1.90 | $1.97 | $1.84 | $1.94 | 437 278 |
| Jun 29, 2020 | $1.82 | $1.99 | $1.82 | $1.91 | 271 189 |
| Jun 26, 2020 | $2.05 | $2.05 | $1.85 | $1.85 | 558 413 |
| Jun 25, 2020 | $1.78 | $2.16 | $1.78 | $2.07 | 922 425 |
| Jun 24, 2020 | $1.95 | $1.96 | $1.75 | $1.81 | 834 551 |
| Jun 23, 2020 | $2.05 | $2.05 | $1.95 | $1.98 | 273 871 |
| Jun 22, 2020 | $1.98 | $2.05 | $1.90 | $2.01 | 581 766 |
| Jun 19, 2020 | $2.07 | $2.08 | $1.89 | $1.98 | 519 653 |
