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 |
| Aug 11, 2016 | $13.12 | $13.25 | $12.83 | $12.93 | 237 600 |
| Aug 10, 2016 | $12.62 | $13.21 | $12.58 | $12.90 | 335 400 |
| Aug 09, 2016 | $12.76 | $12.84 | $12.57 | $12.49 | 258 900 |
| Aug 08, 2016 | $12.71 | $12.98 | $12.71 | $12.69 | 242 200 |
| Aug 05, 2016 | $12.58 | $12.95 | $12.22 | $12.55 | 427 800 |
| Aug 04, 2016 | $12.43 | $12.53 | $12.21 | $12.36 | 354 100 |
| Aug 03, 2016 | $11.79 | $12.82 | $11.54 | $12.24 | 1 024 900 |
| Aug 02, 2016 | $10.29 | $10.62 | $10.01 | $10.37 | 342 300 |
| Aug 01, 2016 | $10.55 | $10.62 | $10.09 | $10.20 | 373 200 |
| Jul 29, 2016 | $10.46 | $10.63 | $10.28 | $10.46 | 155 100 |
| Jul 28, 2016 | $10.72 | $10.80 | $10.37 | $10.35 | 86 000 |
| Jul 27, 2016 | $10.86 | $10.86 | $10.20 | $10.63 | 84 400 |
| Jul 26, 2016 | $10.86 | $11.13 | $10.73 | $10.75 | 163 200 |
| Jul 25, 2016 | $10.81 | $10.92 | $10.72 | $10.68 | 99 700 |
| Jul 22, 2016 | $10.50 | $10.81 | $10.42 | $10.69 | 127 700 |
| Jul 21, 2016 | $10.31 | $10.62 | $10.31 | $10.43 | 116 400 |
| Jul 20, 2016 | $10.09 | $10.39 | $10.02 | $10.25 | 122 100 |
| Jul 19, 2016 | $10.11 | $10.24 | $10.01 | $9.98 | 90 300 |
| Jul 18, 2016 | $9.82 | $10.22 | $9.69 | $10.01 | 159 000 |
| Jul 15, 2016 | $9.94 | $10.04 | $9.75 | $9.72 | 82 200 |
| Jul 14, 2016 | $10.10 | $10.25 | $9.86 | $9.79 | 119 800 |
| Jul 13, 2016 | $10.10 | $10.15 | $9.85 | $9.90 | 166 700 |
| Jul 12, 2016 | $10.22 | $10.38 | $9.99 | $9.94 | 163 700 |
| Jul 11, 2016 | $9.90 | $10.22 | $9.82 | $10.11 | 163 300 |
| Jul 08, 2016 | $9.59 | $9.89 | $9.59 | $9.75 | 158 900 |
