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 |
| Oct 21, 2016 | $16.60 | $16.80 | $16.45 | $16.50 | 144 200 |
| Oct 20, 2016 | $16.30 | $16.85 | $16.05 | $16.75 | 209 300 |
| Oct 19, 2016 | $16.65 | $16.65 | $16.40 | $16.45 | 211 300 |
| Oct 18, 2016 | $16.70 | $16.80 | $16.50 | $16.55 | 181 800 |
| Oct 17, 2016 | $16.85 | $17.05 | $16.55 | $16.55 | 235 600 |
| Oct 14, 2016 | $16.95 | $17.02 | $16.71 | $16.99 | 200 300 |
| Oct 13, 2016 | $16.63 | $17.08 | $16.17 | $16.84 | 399 800 |
| Oct 12, 2016 | $15.97 | $16.75 | $15.81 | $16.73 | 359 900 |
| Oct 11, 2016 | $15.92 | $16.13 | $15.80 | $15.90 | 253 600 |
| Oct 10, 2016 | $15.72 | $16.16 | $15.67 | $16.01 | 302 600 |
| Oct 07, 2016 | $15.30 | $15.90 | $15.30 | $15.74 | 461 500 |
| Oct 06, 2016 | $14.58 | $15.74 | $14.35 | $15.25 | 1 495 600 |
| Oct 05, 2016 | $13.88 | $14.12 | $13.76 | $13.87 | 173 700 |
| Oct 04, 2016 | $13.80 | $13.95 | $13.73 | $13.90 | 112 900 |
| Oct 03, 2016 | $13.63 | $14.09 | $13.63 | $13.85 | 168 000 |
| Sep 30, 2016 | $13.63 | $13.70 | $13.40 | $13.62 | 332 100 |
| Sep 29, 2016 | $13.69 | $13.84 | $13.52 | $13.53 | 181 900 |
| Sep 28, 2016 | $14.10 | $14.14 | $13.73 | $13.77 | 222 900 |
| Sep 27, 2016 | $14.08 | $14.25 | $14.03 | $14.15 | 139 000 |
| Sep 26, 2016 | $14.36 | $14.36 | $14.08 | $14.14 | 115 600 |
| Sep 23, 2016 | $14.36 | $14.53 | $14.29 | $14.36 | 166 300 |
| Sep 22, 2016 | $14.53 | $14.55 | $14.32 | $14.45 | 265 900 |
| Sep 21, 2016 | $14.55 | $14.64 | $14.20 | $14.49 | 178 400 |
| Sep 20, 2016 | $14.40 | $14.63 | $14.29 | $14.51 | 180 400 |
| Sep 19, 2016 | $14.28 | $14.51 | $14.28 | $14.41 | 165 300 |
