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 |
| Sep 16, 2016 | $14.19 | $14.39 | $14.19 | $14.21 | 290 600 |
| Sep 15, 2016 | $14.18 | $14.35 | $14.11 | $14.16 | 131 400 |
| Sep 14, 2016 | $14.06 | $14.24 | $14.06 | $14.12 | 202 800 |
| Sep 13, 2016 | $14.05 | $14.22 | $13.92 | $14.08 | 184 200 |
| Sep 12, 2016 | $13.97 | $14.20 | $13.97 | $14.10 | 270 000 |
| Sep 09, 2016 | $13.95 | $14.11 | $13.78 | $14.10 | 372 200 |
| Sep 08, 2016 | $13.52 | $14.00 | $13.46 | $14.00 | 362 000 |
| Sep 07, 2016 | $13.10 | $13.50 | $13.04 | $13.49 | 307 900 |
| Sep 06, 2016 | $12.91 | $13.08 | $12.79 | $13.06 | 192 700 |
| Sep 02, 2016 | $12.80 | $13.05 | $12.77 | $12.95 | 130 200 |
| Sep 01, 2016 | $12.47 | $12.94 | $12.47 | $12.80 | 188 200 |
| Aug 31, 2016 | $12.78 | $12.78 | $12.33 | $12.51 | 238 100 |
| Aug 30, 2016 | $12.58 | $12.87 | $12.58 | $12.79 | 127 800 |
| Aug 29, 2016 | $12.65 | $12.76 | $12.57 | $12.56 | 85 800 |
| Aug 26, 2016 | $12.78 | $12.80 | $12.59 | $12.55 | 105 400 |
| Aug 25, 2016 | $12.81 | $12.89 | $12.67 | $12.62 | 115 300 |
| Aug 24, 2016 | $12.81 | $13.06 | $12.81 | $12.76 | 186 100 |
| Aug 23, 2016 | $12.97 | $12.97 | $12.83 | $12.74 | 203 300 |
| Aug 22, 2016 | $13.05 | $13.23 | $12.91 | $12.81 | 165 000 |
| Aug 19, 2016 | $12.78 | $13.22 | $12.77 | $12.99 | 226 900 |
| Aug 18, 2016 | $12.83 | $13.00 | $12.76 | $12.73 | 218 600 |
| Aug 17, 2016 | $13.06 | $13.06 | $12.71 | $12.72 | 212 400 |
| Aug 16, 2016 | $13.09 | $13.22 | $13.01 | $12.93 | 124 000 |
| Aug 15, 2016 | $13.06 | $13.18 | $13.04 | $12.94 | 160 400 |
| Aug 12, 2016 | $13.09 | $13.15 | $12.94 | $12.92 | 209 900 |
