NASDAQ:BGFV
Big 5 Sporting Goods Corporation Stock Price (Quote)
$3.40
-0.140 (-3.95%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $3.69 | Wednesday, 1st May 2024 BGFV stock ended at $3.40. This is 3.95% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.31% from a day low at $3.20 to a day high of $3.53. |
| 90 days | $3.00 | $5.63 | |
| 52 weeks | $3.00 | $9.99 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $11.71 | $12.27 | $11.71 | $12.04 | 179 800 |
| Jan 28, 2016 | $11.80 | $11.95 | $11.44 | $11.55 | 140 000 |
| Jan 27, 2016 | $11.42 | $11.88 | $11.10 | $11.54 | 272 400 |
| Jan 26, 2016 | $10.89 | $11.50 | $10.60 | $11.36 | 221 800 |
| Jan 25, 2016 | $10.91 | $11.13 | $10.59 | $10.70 | 272 200 |
| Jan 22, 2016 | $11.05 | $11.23 | $10.84 | $10.80 | 318 800 |
| Jan 21, 2016 | $10.94 | $11.21 | $10.81 | $10.79 | 320 000 |
| Jan 20, 2016 | $11.20 | $11.21 | $10.51 | $10.81 | 472 300 |
| Jan 19, 2016 | $11.82 | $11.82 | $11.05 | $11.07 | 205 100 |
| Jan 15, 2016 | $10.90 | $11.70 | $10.90 | $11.50 | 313 400 |
| Jan 14, 2016 | $11.31 | $12.09 | $10.77 | $11.03 | 766 300 |
| Jan 13, 2016 | $10.95 | $10.97 | $10.43 | $10.63 | 402 600 |
| Jan 12, 2016 | $10.54 | $10.94 | $10.43 | $10.80 | 351 200 |
| Jan 11, 2016 | $9.60 | $10.54 | $9.50 | $10.38 | 357 200 |
| Jan 08, 2016 | $9.52 | $9.70 | $9.41 | $9.44 | 211 600 |
| Jan 07, 2016 | $9.44 | $9.79 | $9.40 | $9.39 | 189 200 |
| Jan 06, 2016 | $9.82 | $10.00 | $9.58 | $9.54 | 214 200 |
| Jan 05, 2016 | $10.20 | $10.28 | $9.77 | $9.91 | 210 000 |
