NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.03
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $4.07 | Thursday, 18th Apr 2024 BGFV stock ended at $3.03. During the day the stock fluctuated 3.17% from a day low at $3.00 to a day high of $3.10. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $8.32 | $8.53 | $8.24 | $8.47 | 111 732 |
| 2023-08-07 | $8.41 | $8.50 | $8.18 | $8.40 | 224 445 |
| 2023-08-04 | $8.13 | $8.56 | $8.12 | $8.38 | 208 989 |
| 2023-08-03 | $8.09 | $8.25 | $8.02 | $8.12 | 199 367 |
| 2023-08-02 | $8.88 | $8.94 | $7.77 | $8.11 | 794 883 |
| 2023-08-01 | $9.50 | $9.53 | $9.30 | $9.36 | 267 741 |
| 2023-07-31 | $9.50 | $9.62 | $9.50 | $9.57 | 113 721 |
| 2023-07-28 | $9.62 | $9.74 | $9.34 | $9.43 | 118 280 |
| 2023-07-27 | $9.54 | $9.68 | $9.45 | $9.53 | 116 005 |
| 2023-07-26 | $9.22 | $9.62 | $9.22 | $9.48 | 151 598 |
| 2023-07-25 | $9.20 | $9.31 | $9.13 | $9.24 | 129 323 |
| 2023-07-24 | $9.10 | $9.20 | $9.00 | $9.06 | 164 606 |
| 2023-07-21 | $9.53 | $9.53 | $8.87 | $8.94 | 281 426 |
| 2023-07-20 | $9.66 | $9.69 | $9.42 | $9.45 | 195 406 |
| 2023-07-19 | $9.91 | $9.94 | $9.57 | $9.68 | 207 236 |
| 2023-07-18 | $9.53 | $9.99 | $9.53 | $9.83 | 264 101 |
| 2023-07-17 | $9.58 | $9.72 | $9.52 | $9.53 | 272 405 |
| 2023-07-14 | $9.55 | $9.62 | $9.26 | $9.58 | 279 107 |
| 2023-07-13 | $9.68 | $9.74 | $9.54 | $9.60 | 199 426 |
| 2023-07-12 | $9.65 | $9.75 | $9.58 | $9.66 | 255 234 |
| 2023-07-11 | $9.51 | $9.63 | $9.43 | $9.50 | 206 546 |
| 2023-07-10 | $9.24 | $9.54 | $9.23 | $9.49 | 473 753 |
| 2023-07-07 | $9.09 | $9.44 | $9.09 | $9.22 | 501 381 |
| 2023-07-06 | $9.09 | $9.22 | $8.89 | $9.08 | 190 305 |
| 2023-07-05 | $9.00 | $9.25 | $9.00 | $9.19 | 265 761 |
