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 |
| Mar 07, 2016 | $12.15 | $12.24 | $11.94 | $12.01 | 303 000 |
| Mar 04, 2016 | $12.02 | $12.59 | $11.97 | $12.17 | 379 300 |
| Mar 03, 2016 | $11.90 | $12.10 | $11.65 | $11.93 | 475 600 |
| Mar 02, 2016 | $11.25 | $12.10 | $10.83 | $11.79 | 1 761 100 |
| Mar 01, 2016 | $13.84 | $13.86 | $12.82 | $13.15 | 422 700 |
| Feb 29, 2016 | $13.18 | $13.76 | $13.04 | $13.56 | 214 900 |
| Feb 26, 2016 | $13.68 | $13.72 | $13.22 | $13.17 | 247 900 |
| Feb 25, 2016 | $13.20 | $13.71 | $13.10 | $13.44 | 405 000 |
| Feb 24, 2016 | $13.09 | $13.21 | $12.94 | $13.01 | 271 400 |
| Feb 23, 2016 | $13.20 | $13.38 | $12.95 | $13.00 | 265 400 |
| Feb 22, 2016 | $13.21 | $13.31 | $13.08 | $13.02 | 155 200 |
| Feb 19, 2016 | $12.96 | $13.30 | $12.71 | $13.02 | 237 900 |
| Feb 18, 2016 | $12.88 | $13.26 | $12.84 | $12.87 | 224 800 |
| Feb 17, 2016 | $13.01 | $13.16 | $12.80 | $12.70 | 107 500 |
| Feb 16, 2016 | $12.57 | $13.00 | $12.42 | $12.85 | 181 500 |
| Feb 12, 2016 | $12.33 | $12.63 | $11.50 | $12.37 | 149 700 |
| Feb 11, 2016 | $12.60 | $12.76 | $12.15 | $12.11 | 258 900 |
| Feb 10, 2016 | $12.64 | $13.04 | $12.45 | $12.64 | 288 000 |
| Feb 09, 2016 | $11.75 | $13.06 | $11.75 | $12.52 | 557 700 |
| Feb 08, 2016 | $11.82 | $12.30 | $11.47 | $11.70 | 363 000 |
| Feb 05, 2016 | $11.58 | $11.62 | $11.17 | $11.22 | 146 800 |
| Feb 04, 2016 | $11.51 | $11.72 | $11.34 | $11.46 | 192 400 |
| Feb 03, 2016 | $12.14 | $12.14 | $11.56 | $11.47 | 76 900 |
| Feb 02, 2016 | $11.91 | $12.20 | $11.68 | $11.98 | 225 200 |
| Feb 01, 2016 | $12.04 | $12.18 | $11.83 | $11.88 | 147 600 |
