NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.47
+0.135 (+4.05%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $4.07 | Friday, 26th Apr 2024 BGFV stock ended at $3.47. This is 4.05% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.47% from a day low at $3.29 to a day high of $3.47. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $10.85 | $11.24 | $10.85 | $10.98 | 161 032 |
| Apr 11, 2016 | $10.81 | $11.04 | $10.70 | $10.83 | 156 172 |
| Apr 08, 2016 | $11.02 | $11.26 | $10.63 | $10.80 | 167 536 |
| Apr 07, 2016 | $11.31 | $11.34 | $10.80 | $10.90 | 443 370 |
| Apr 06, 2016 | $10.74 | $11.38 | $10.67 | $11.31 | 271 284 |
| Apr 05, 2016 | $10.95 | $11.22 | $10.67 | $10.77 | 255 947 |
| Apr 04, 2016 | $11.20 | $11.20 | $10.77 | $11.03 | 160 460 |
| Apr 01, 2016 | $11.07 | $11.35 | $11.02 | $11.26 | 195 364 |
| Mar 31, 2016 | $11.28 | $11.28 | $10.92 | $11.11 | 187 222 |
| Mar 30, 2016 | $11.36 | $11.50 | $11.11 | $11.35 | 110 263 |
| Mar 29, 2016 | $10.96 | $11.38 | $10.82 | $11.31 | 235 200 |
| Mar 28, 2016 | $10.95 | $11.09 | $10.83 | $10.98 | 120 700 |
| Mar 24, 2016 | $11.00 | $11.03 | $10.57 | $10.88 | 163 600 |
| Mar 23, 2016 | $11.23 | $11.23 | $11.00 | $11.08 | 205 000 |
| Mar 22, 2016 | $11.48 | $11.71 | $11.24 | $11.27 | 177 600 |
| Mar 21, 2016 | $11.70 | $11.80 | $11.34 | $11.49 | 130 700 |
| Mar 18, 2016 | $11.50 | $11.96 | $11.39 | $11.81 | 324 800 |
| Mar 17, 2016 | $11.31 | $11.72 | $11.30 | $11.50 | 173 900 |
| Mar 16, 2016 | $11.36 | $11.59 | $11.19 | $11.32 | 128 500 |
| Mar 15, 2016 | $11.31 | $11.71 | $11.31 | $11.46 | 128 200 |
| Mar 14, 2016 | $11.75 | $11.75 | $11.34 | $11.41 | 236 700 |
| Mar 11, 2016 | $11.90 | $12.05 | $11.56 | $11.75 | 200 000 |
| Mar 10, 2016 | $12.02 | $12.14 | $11.78 | $11.88 | 154 000 |
| Mar 09, 2016 | $12.00 | $12.47 | $11.85 | $11.89 | 162 600 |
| Mar 08, 2016 | $11.86 | $12.00 | $11.64 | $11.95 | 250 200 |
