Big 5 Sporting Goods Corporation (BG3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| May 09, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| May 08, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | - |
| May 07, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | - |
| May 06, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| May 03, 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | - |
| May 02, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 30, 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2200 | 3.2200 | - |
| Apr 29, 2024 | 3.1600 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | - |
| Apr 26, 2024 | 3.0400 | 3.1400 | 3.0400 | 3.1400 | 3.1400 | - |
| Apr 25, 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 24, 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | - |
| Apr 23, 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | - |
| Apr 22, 2024 | 2.8400 | 2.9200 | 2.8400 | 2.9200 | 2.9200 | - |
| Apr 19, 2024 | 2.7600 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | - |
| Apr 18, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 17, 2024 | 2.8600 | 2.8600 | 2.7400 | 2.7400 | 2.7400 | - |
| Apr 16, 2024 | 2.9200 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | - |
| Apr 15, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 11, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | - |
| Apr 10, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 09, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Apr 08, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 05, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1400 | 3.1400 | - |
| Apr 04, 2024 | 2.9600 | 3.0400 | 2.9600 | 3.0400 | 3.0400 | - |
| Apr 03, 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | - |
| Apr 02, 2024 | 3.2200 | 3.2200 | 3.0600 | 3.0600 | 3.0600 | - |
| Mar 28, 2024 | 3.5990 | 3.5990 | 3.1630 | 3.1630 | 3.1630 | - |
| Mar 27, 2024 | 3.3640 | 3.5480 | 3.3640 | 3.5480 | 3.5480 | - |
| Mar 26, 2024 | 3.2330 | 3.3170 | 3.2330 | 3.3170 | 3.3170 | - |
| Mar 25, 2024 | 3.2600 | 3.2600 | 3.1950 | 3.1950 | 3.1950 | - |
| Mar 22, 2024 | 3.3370 | 3.3370 | 3.2310 | 3.2310 | 3.2310 | - |
| Mar 21, 2024 | 3.3560 | 3.3560 | 3.2900 | 3.2900 | 3.2900 | - |
| Mar 20, 2024 | 3.2260 | 3.2790 | 3.2260 | 3.2790 | 3.2790 | - |
| Mar 19, 2024 | 3.2230 | 3.3950 | 3.1490 | 3.1490 | 3.1490 | 87 |
| Mar 18, 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| Mar 15, 2024 | 3.3130 | 3.3130 | 3.1610 | 3.1610 | 3.1610 | - |
| Mar 14, 2024 | 3.2380 | 3.2380 | 3.1890 | 3.1890 | 3.1890 | - |
| Mar 13, 2024 | 3.2990 | 3.2990 | 3.1790 | 3.1790 | 3.1790 | - |
| Mar 12, 2024 | 3.4240 | 3.4240 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 11, 2024 | 3.5560 | 3.5560 | 3.3870 | 3.3870 | 3.3870 | - |
| Mar 08, 2024 | 3.5870 | 3.5870 | 3.5310 | 3.5310 | 3.5310 | - |
| Mar 07, 2024 | 3.5370 | 3.6270 | 3.5370 | 3.6270 | 3.6270 | - |
| Mar 07, 2024 | 0.05 Dividend | |||||
| Mar 06, 2024 | 3.7590 | 3.7590 | 3.6080 | 3.6080 | 3.5580 | - |
| Mar 05, 2024 | 3.9410 | 3.9410 | 3.8150 | 3.8150 | 3.7621 | - |
| Mar 04, 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1093 | - |
| Mar 01, 2024 | 4.2830 | 4.2830 | 4.2200 | 4.2200 | 4.1615 | - |
| Feb 29, 2024 | 4.2380 | 4.3230 | 4.2380 | 4.3230 | 4.2631 | - |
| Feb 28, 2024 | 4.3940 | 4.3940 | 4.3110 | 4.3110 | 4.2513 | - |
| Feb 27, 2024 | 4.7480 | 4.7590 | 4.7480 | 4.7590 | 4.6930 | - |
| Feb 26, 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6063 | - |
| Feb 23, 2024 | 4.7590 | 4.7610 | 4.7590 | 4.7610 | 4.6950 | - |
| Feb 22, 2024 | 4.6600 | 4.8450 | 4.6600 | 4.8450 | 4.7779 | - |
| Feb 21, 2024 | 4.7730 | 4.7730 | 4.7260 | 4.7260 | 4.6605 | - |
| Feb 20, 2024 | 4.9310 | 4.9310 | 4.8490 | 4.8490 | 4.7818 | - |
| Feb 19, 2024 | 4.9410 | 4.9410 | 4.8900 | 4.8900 | 4.8222 | - |
| Feb 16, 2024 | 5.0460 | 5.0460 | 4.9860 | 4.9860 | 4.9169 | - |
| Feb 15, 2024 | 4.8290 | 5.0360 | 4.8290 | 5.0360 | 4.9662 | - |
| Feb 14, 2024 | 4.6660 | 4.8970 | 4.6660 | 4.8970 | 4.8291 | - |
| Feb 13, 2024 | 4.9860 | 4.9860 | 4.7190 | 4.7190 | 4.6536 | - |
| Feb 12, 2024 | 4.6800 | 5.0420 | 4.6800 | 5.0420 | 4.9721 | - |
| Feb 09, 2024 | 4.5230 | 4.9470 | 4.5230 | 4.7390 | 4.6733 | 18 |
| Feb 08, 2024 | 4.6000 | 4.6000 | 4.5860 | 4.5860 | 4.5224 | - |
| Feb 07, 2024 | 4.5340 | 4.6630 | 4.5340 | 4.6630 | 4.5984 | - |
| Feb 06, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3006 | - |
| Feb 05, 2024 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.4712 | - |
| Feb 02, 2024 | 4.6190 | 4.6350 | 4.6190 | 4.6350 | 4.5708 | - |
| Feb 01, 2024 | 4.4990 | 4.7120 | 4.4990 | 4.7120 | 4.6467 | - |
| Jan 31, 2024 | 4.6620 | 4.6620 | 4.5470 | 4.5470 | 4.4840 | - |
| Jan 30, 2024 | 4.7520 | 4.7520 | 4.7150 | 4.7150 | 4.6497 | - |
| Jan 29, 2024 | 4.6300 | 4.8300 | 4.6300 | 4.8300 | 4.7631 | - |
| Jan 26, 2024 | 4.5610 | 4.7090 | 4.5610 | 4.7090 | 4.6437 | - |
| Jan 25, 2024 | 4.5530 | 4.6150 | 4.5530 | 4.6150 | 4.5510 | - |
| Jan 24, 2024 | 4.5300 | 4.5770 | 4.5300 | 4.5770 | 4.5136 | - |
| Jan 23, 2024 | 4.4090 | 4.6120 | 4.4090 | 4.6120 | 4.5481 | - |
| Jan 22, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1467 | - |
| Jan 19, 2024 | 4.0840 | 4.2700 | 4.0840 | 4.2700 | 4.2108 | - |
| Jan 18, 2024 | 4.2360 | 4.2360 | 4.1250 | 4.1250 | 4.0678 | - |
| Jan 17, 2024 | 4.2850 | 4.2940 | 4.2850 | 4.2940 | 4.2345 | - |
| Jan 16, 2024 | 4.9140 | 4.9140 | 4.7120 | 4.7120 | 4.6467 | - |
| Jan 15, 2024 | 4.9210 | 4.9210 | 4.8720 | 4.8720 | 4.8045 | - |
| Jan 12, 2024 | 5.0700 | 5.0700 | 4.9410 | 4.9410 | 4.8725 | - |
| Jan 11, 2024 | 5.1140 | 5.1140 | 5.0880 | 5.0880 | 5.0175 | - |
| Jan 10, 2024 | 5.1180 | 5.1180 | 5.1100 | 5.1100 | 5.0392 | - |
| Jan 09, 2024 | 5.1980 | 5.1980 | 5.1640 | 5.1640 | 5.0924 | - |
| Jan 08, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0490 | - |
| Jan 05, 2024 | 5.1340 | 5.1480 | 5.1340 | 5.1480 | 5.0767 | - |
| Jan 04, 2024 | 5.2820 | 5.2820 | 5.2820 | 5.2820 | 5.2088 | - |
| Jan 03, 2024 | 5.4040 | 5.4040 | 5.3040 | 5.3040 | 5.2305 | - |
| Jan 02, 2024 | 5.6220 | 5.6220 | 5.4460 | 5.4460 | 5.3705 | - |
| Dec 29, 2023 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.6802 | - |
| Dec 28, 2023 | 5.5580 | 5.8000 | 5.5580 | 5.8000 | 5.7196 | - |
| Dec 27, 2023 | 5.8160 | 5.8160 | 5.8160 | 5.8160 | 5.7354 | - |
| Dec 22, 2023 | 5.8320 | 5.8320 | 5.8320 | 5.8320 | 5.7512 | - |
| Dec 21, 2023 | 5.8700 | 5.8700 | 5.8480 | 5.8480 | 5.7670 | - |
| Dec 20, 2023 | 5.8040 | 5.8040 | 5.7420 | 5.7420 | 5.6624 | - |
| Dec 19, 2023 | 5.6720 | 5.8240 | 5.6720 | 5.8240 | 5.7433 | - |
| Dec 18, 2023 | 5.9560 | 5.9560 | 5.7280 | 5.7280 | 5.6486 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.