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 |
| Jun 01, 2016 | $8.40 | $8.48 | $8.17 | $8.35 | 303 695 |
| May 31, 2016 | $8.58 | $8.60 | $8.31 | $8.38 | 270 621 |
| May 27, 2016 | $8.50 | $8.73 | $8.50 | $8.58 | 246 616 |
| May 26, 2016 | $8.60 | $8.63 | $8.44 | $8.55 | 241 017 |
| May 25, 2016 | $8.51 | $8.65 | $8.42 | $8.60 | 162 114 |
| May 24, 2016 | $8.39 | $8.57 | $8.32 | $8.52 | 193 940 |
| May 23, 2016 | $8.59 | $8.71 | $8.37 | $8.38 | 186 096 |
| May 20, 2016 | $8.49 | $8.69 | $8.36 | $8.61 | 267 833 |
| May 19, 2016 | $8.47 | $8.78 | $8.41 | $8.42 | 184 681 |
| May 18, 2016 | $8.49 | $8.68 | $8.34 | $8.52 | 291 564 |
| May 17, 2016 | $8.56 | $8.62 | $8.42 | $8.53 | 269 182 |
| May 16, 2016 | $8.79 | $8.79 | $8.55 | $8.59 | 190 648 |
| May 13, 2016 | $8.86 | $8.91 | $8.64 | $8.70 | 189 911 |
| May 12, 2016 | $8.98 | $9.03 | $8.78 | $8.91 | 278 348 |
| May 11, 2016 | $9.24 | $9.30 | $8.92 | $8.94 | 251 849 |
| May 10, 2016 | $9.77 | $9.84 | $9.11 | $9.23 | 320 692 |
| May 09, 2016 | $8.84 | $10.07 | $8.71 | $9.79 | 618 534 |
| May 06, 2016 | $9.04 | $9.14 | $8.67 | $8.80 | 380 843 |
| May 05, 2016 | $9.46 | $9.74 | $9.03 | $9.03 | 406 214 |
| May 04, 2016 | $10.19 | $10.89 | $9.44 | $9.50 | 1 158 685 |
| May 03, 2016 | $12.40 | $12.57 | $11.93 | $12.12 | 201 663 |
| May 02, 2016 | $12.17 | $12.70 | $12.11 | $12.42 | 270 819 |
| Apr 29, 2016 | $12.16 | $12.26 | $11.97 | $12.09 | 192 578 |
| Apr 28, 2016 | $12.41 | $12.47 | $12.18 | $12.25 | 221 867 |
| Apr 27, 2016 | $12.16 | $12.43 | $12.02 | $12.42 | 201 699 |
