NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.30
-0.0900 (-2.65%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BGFV stock ended at $3.30. This is 2.65% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.09% from a day low at $3.30 to a day high of $3.44. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 25, 2023 | $7.43 | $7.48 | $7.09 | $7.34 | 250 662 |
| Oct 24, 2023 | $7.49 | $7.62 | $7.38 | $7.41 | 165 609 |
| Oct 23, 2023 | $7.63 | $7.72 | $7.44 | $7.45 | 152 373 |
| Oct 20, 2023 | $7.64 | $7.68 | $7.43 | $7.64 | 198 487 |
| Oct 19, 2023 | $7.38 | $7.70 | $7.30 | $7.64 | 305 667 |
| Oct 18, 2023 | $7.98 | $7.98 | $7.33 | $7.34 | 289 138 |
| Oct 17, 2023 | $7.70 | $8.04 | $7.66 | $7.98 | 264 958 |
| Oct 16, 2023 | $7.35 | $7.77 | $7.35 | $7.72 | 189 618 |
| Oct 13, 2023 | $7.47 | $7.47 | $7.26 | $7.30 | 204 649 |
| Oct 12, 2023 | $7.50 | $7.51 | $7.25 | $7.46 | 225 688 |
| Oct 11, 2023 | $7.37 | $7.48 | $7.32 | $7.47 | 125 229 |
| Oct 10, 2023 | $7.17 | $7.43 | $7.17 | $7.34 | 155 233 |
| Oct 09, 2023 | $7.23 | $7.51 | $7.16 | $7.19 | 415 243 |
| Oct 06, 2023 | $7.06 | $7.26 | $6.99 | $7.23 | 142 183 |
| Oct 05, 2023 | $7.02 | $7.11 | $6.96 | $7.08 | 160 006 |
| Oct 04, 2023 | $7.07 | $7.11 | $6.91 | $7.00 | 164 268 |
| Oct 03, 2023 | $7.06 | $7.11 | $6.92 | $7.05 | 314 338 |
