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 |
| Jul 07, 2016 | $9.58 | $9.71 | $9.38 | $9.41 | 107 600 |
| Jul 06, 2016 | $9.22 | $9.58 | $9.16 | $9.48 | 144 100 |
| Jul 05, 2016 | $9.26 | $9.30 | $9.08 | $9.13 | 85 400 |
| Jul 01, 2016 | $9.28 | $9.63 | $9.21 | $9.23 | 133 800 |
| Jun 30, 2016 | $9.00 | $9.28 | $8.90 | $9.18 | 150 900 |
| Jun 29, 2016 | $8.87 | $9.09 | $8.86 | $8.94 | 94 300 |
| Jun 28, 2016 | $8.86 | $9.23 | $8.69 | $8.68 | 135 100 |
| Jun 27, 2016 | $9.28 | $9.28 | $8.76 | $8.72 | 212 000 |
| Jun 24, 2016 | $8.93 | $9.33 | $8.61 | $9.24 | 329 500 |
| Jun 23, 2016 | $9.09 | $9.21 | $8.99 | $8.97 | 150 900 |
| Jun 22, 2016 | $8.83 | $9.02 | $8.80 | $8.79 | 122 400 |
| Jun 21, 2016 | $8.94 | $9.04 | $8.72 | $8.76 | 126 600 |
| Jun 20, 2016 | $9.09 | $9.18 | $8.81 | $8.76 | 147 500 |
| Jun 17, 2016 | $8.66 | $9.09 | $8.66 | $8.89 | 227 100 |
| Jun 16, 2016 | $8.78 | $8.90 | $8.59 | $8.69 | 119 979 |
| Jun 15, 2016 | $8.53 | $8.97 | $8.53 | $8.86 | 149 468 |
| Jun 14, 2016 | $8.60 | $8.63 | $8.43 | $8.53 | 109 630 |
| Jun 13, 2016 | $8.85 | $8.85 | $8.55 | $8.56 | 123 179 |
| Jun 10, 2016 | $8.73 | $8.94 | $8.52 | $8.87 | 186 674 |
| Jun 09, 2016 | $9.09 | $9.09 | $8.66 | $8.74 | 184 180 |
| Jun 08, 2016 | $9.16 | $9.30 | $9.02 | $9.13 | 245 694 |
| Jun 07, 2016 | $8.55 | $9.50 | $8.49 | $9.19 | 760 648 |
| Jun 06, 2016 | $8.51 | $8.69 | $8.34 | $8.59 | 179 122 |
| Jun 03, 2016 | $8.49 | $8.66 | $8.35 | $8.53 | 214 296 |
| Jun 02, 2016 | $8.32 | $8.50 | $8.15 | $8.47 | 320 378 |
