NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.33
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $4.07 | Thursday, 25th Apr 2024 BGFV stock ended at $3.33. During the day the stock fluctuated 4.05% from a day low at $3.21 to a day high of $3.34. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $6.02 | $6.04 | $5.79 | $5.93 | 328 267 |
| Nov 29, 2023 | $5.93 | $6.17 | $5.85 | $6.14 | 443 335 |
| Nov 28, 2023 | $5.74 | $5.92 | $5.65 | $5.89 | 343 455 |
| Nov 27, 2023 | $5.74 | $5.76 | $5.63 | $5.71 | 235 313 |
| Nov 24, 2023 | $5.60 | $5.79 | $5.58 | $5.73 | 143 202 |
| Nov 22, 2023 | $5.61 | $5.85 | $5.57 | $5.62 | 461 762 |
| Nov 21, 2023 | $5.61 | $5.72 | $5.56 | $5.66 | 228 960 |
| Nov 20, 2023 | $5.64 | $5.72 | $5.56 | $5.62 | 195 943 |
| Nov 17, 2023 | $5.57 | $5.64 | $5.50 | $5.59 | 197 664 |
| Nov 16, 2023 | $5.56 | $5.67 | $5.37 | $5.47 | 130 184 |
| Nov 15, 2023 | $5.51 | $5.82 | $5.51 | $5.54 | 351 070 |
| Nov 14, 2023 | $5.25 | $5.57 | $5.25 | $5.44 | 269 023 |
| Nov 13, 2023 | $5.23 | $5.29 | $5.03 | $5.13 | 215 113 |
| Nov 10, 2023 | $5.20 | $5.26 | $5.08 | $5.21 | 170 297 |
| Nov 09, 2023 | $5.36 | $5.37 | $5.12 | $5.20 | 210 050 |
| Nov 08, 2023 | $5.46 | $5.50 | $5.21 | $5.33 | 156 268 |
| Nov 07, 2023 | $5.60 | $5.60 | $5.43 | $5.51 | 197 449 |
| Nov 06, 2023 | $5.69 | $5.74 | $5.45 | $5.62 | 286 601 |
| Nov 03, 2023 | $5.06 | $5.81 | $5.06 | $5.66 | 610 354 |
| Nov 02, 2023 | $5.53 | $5.55 | $5.01 | $5.02 | 849 630 |
| Nov 01, 2023 | $5.69 | $6.08 | $5.37 | $5.47 | 1 474 064 |
| Oct 31, 2023 | $7.15 | $7.20 | $6.91 | $7.06 | 330 455 |
| Oct 30, 2023 | $7.18 | $7.20 | $6.79 | $7.07 | 243 743 |
| Oct 27, 2023 | $7.35 | $7.37 | $6.94 | $7.03 | 234 816 |
| Oct 26, 2023 | $7.32 | $7.39 | $7.19 | $7.30 | 186 453 |
