NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.42
+0.0700 (+2.09%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $3.66 | Friday, 10th May 2024 BGFV stock ended at $3.42. This is 2.09% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.00% from a day low at $3.33 to a day high of $3.43. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $19.80 | $19.85 | $19.40 | $19.45 | 847 095 |
| Nov 25, 2016 | $19.60 | $19.80 | $19.35 | $19.70 | 287 164 |
| Nov 23, 2016 | $19.60 | $19.85 | $19.55 | $19.70 | 791 456 |
| Nov 22, 2016 | $19.55 | $20.00 | $19.55 | $19.70 | 833 534 |
| Nov 21, 2016 | $19.80 | $20.35 | $19.55 | $19.60 | 851 992 |
| Nov 18, 2016 | $19.75 | $20.25 | $19.35 | $19.55 | 854 172 |
| Nov 17, 2016 | $20.00 | $20.00 | $19.37 | $20.00 | 847 884 |
| Nov 16, 2016 | $19.30 | $20.02 | $19.30 | $19.85 | 604 437 |
| Nov 15, 2016 | $19.40 | $19.55 | $18.50 | $19.20 | 746 089 |
| Nov 14, 2016 | $19.40 | $20.10 | $19.40 | $19.55 | 819 788 |
| Nov 11, 2016 | $19.15 | $19.40 | $18.75 | $19.35 | 543 379 |
| Nov 10, 2016 | $18.35 | $19.15 | $18.30 | $19.00 | 812 841 |
| Nov 09, 2016 | $17.50 | $18.55 | $17.50 | $18.30 | 747 826 |
| Nov 08, 2016 | $18.40 | $18.40 | $17.80 | $18.05 | 951 990 |
| Nov 07, 2016 | $17.95 | $18.70 | $17.81 | $18.50 | 922 900 |
| Nov 04, 2016 | $17.70 | $17.75 | $17.28 | $17.55 | 594 300 |
| Nov 03, 2016 | $16.90 | $17.60 | $16.60 | $17.50 | 975 000 |
| Nov 02, 2016 | $16.60 | $17.20 | $16.15 | $16.80 | 1 609 900 |
| Nov 01, 2016 | $15.55 | $16.50 | $15.15 | $16.05 | 882 800 |
| Oct 31, 2016 | $15.45 | $15.55 | $15.07 | $15.50 | 525 100 |
| Oct 28, 2016 | $15.50 | $15.69 | $15.20 | $15.35 | 417 100 |
| Oct 27, 2016 | $16.05 | $16.05 | $15.35 | $15.50 | 201 100 |
| Oct 26, 2016 | $16.30 | $16.55 | $15.95 | $16.00 | 130 800 |
| Oct 25, 2016 | $16.85 | $17.30 | $16.10 | $16.35 | 182 300 |
| Oct 24, 2016 | $16.40 | $17.30 | $16.34 | $16.65 | 290 600 |
