Big 5 Sporting Goods Corp (BG3.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| May 02, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Apr 30, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 29, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 26, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 25, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Apr 24, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | - |
| Apr 23, 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | - |
| Apr 22, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 19, 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | - |
| Apr 18, 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | - |
| Apr 17, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | - |
| Apr 16, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Apr 15, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 12, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Apr 11, 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | - |
| Apr 10, 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | - |
| Apr 09, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 08, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Apr 05, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 04, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 03, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 02, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Mar 28, 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| Mar 27, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Mar 26, 2024 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| Mar 25, 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| Mar 22, 2024 | 3.3850 | 3.3850 | 3.2980 | 3.2980 | 3.2980 | - |
| Mar 21, 2024 | 3.4000 | 3.4000 | 3.3080 | 3.3440 | 3.3440 | - |
| Mar 20, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| Mar 19, 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| Mar 18, 2024 | 3.2540 | 3.2790 | 3.2540 | 3.2790 | 3.2790 | - |
| Mar 15, 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| Mar 14, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Mar 13, 2024 | 3.3490 | 3.3490 | 3.2550 | 3.2550 | 3.2550 | - |
| Mar 12, 2024 | 3.4770 | 3.4770 | 3.3270 | 3.3270 | 3.3270 | - |
| Mar 11, 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| Mar 08, 2024 | 3.6340 | 3.6450 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 07, 2024 | 3.5900 | 3.7700 | 3.5900 | 3.6980 | 3.6980 | - |
| Mar 07, 2024 | 0.05 Dividend | |||||
| Mar 06, 2024 | 3.8070 | 3.8070 | 3.6500 | 3.6880 | 3.6380 | - |
| Mar 05, 2024 | 3.9880 | 4.0360 | 3.9590 | 3.9590 | 3.9053 | - |
| Mar 04, 2024 | 4.2160 | 4.2190 | 4.0570 | 4.0570 | 4.0020 | 505 |
| Mar 01, 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.2792 | - |
| Feb 29, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2378 | - |
| Feb 28, 2024 | 4.4470 | 4.4470 | 4.4370 | 4.4370 | 4.3768 | - |
| Feb 27, 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7300 | - |
| Feb 26, 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.6609 | - |
| Feb 23, 2024 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | 4.7477 | - |
| Feb 22, 2024 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 4.6501 | - |
| Feb 21, 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.7665 | - |
| Feb 20, 2024 | 4.9800 | 4.9800 | 4.8880 | 4.8880 | 4.8217 | - |
| Feb 19, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9223 | - |
| Feb 16, 2024 | 5.0920 | 5.0920 | 5.0140 | 5.0140 | 4.9460 | - |
| Feb 15, 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.8129 | - |
| Feb 14, 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.6422 | - |
| Feb 13, 2024 | 5.0460 | 5.0460 | 5.0460 | 5.0460 | 4.9776 | - |
| Feb 12, 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.6678 | - |
| Feb 09, 2024 | 4.5760 | 4.8170 | 4.5760 | 4.8170 | 4.7517 | - |
| Feb 08, 2024 | 4.6490 | 4.7020 | 4.6380 | 4.6380 | 4.5751 | - |
| Feb 07, 2024 | 4.5850 | 4.7230 | 4.5850 | 4.7230 | 4.6590 | - |
| Feb 06, 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.3482 | - |
| Feb 05, 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5258 | - |
| Feb 02, 2024 | 4.6720 | 4.6720 | 4.6620 | 4.6620 | 4.5988 | - |
| Feb 01, 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.4824 | - |
| Jan 31, 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.6422 | - |
| Jan 30, 2024 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.7389 | - |
| Jan 29, 2024 | 4.7080 | 4.7080 | 4.6840 | 4.6840 | 4.6205 | - |
| Jan 26, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.5485 | - |
| Jan 25, 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.5741 | - |
| Jan 24, 2024 | 4.5830 | 4.6370 | 4.5830 | 4.6370 | 4.5741 | - |
| Jan 23, 2024 | 4.4580 | 4.6850 | 4.4580 | 4.6540 | 4.5909 | - |
| Jan 22, 2024 | 4.2500 | 4.4930 | 4.2500 | 4.4930 | 4.4321 | - |
| Jan 19, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0740 | - |
| Jan 18, 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2210 | - |
| Jan 17, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.2752 | - |
| Jan 16, 2024 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.9056 | - |
| Jan 15, 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.1650 | - |
| Jan 12, 2024 | 5.1040 | 5.2360 | 5.1040 | 5.2360 | 5.1650 | - |
| Jan 11, 2024 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | 5.0881 | - |
| Jan 10, 2024 | 5.1700 | 5.1780 | 5.1700 | 5.1780 | 5.1078 | - |
| Jan 09, 2024 | 5.2480 | 5.2480 | 5.1320 | 5.1320 | 5.0624 | - |
| Jan 08, 2024 | 5.1660 | 5.2620 | 5.1660 | 5.2620 | 5.1907 | - |
| Jan 05, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1098 | - |
| Jan 04, 2024 | 5.3340 | 5.3340 | 5.3340 | 5.3340 | 5.2617 | - |
| Jan 03, 2024 | 5.4520 | 5.4520 | 5.4520 | 5.4520 | 5.3781 | - |
| Jan 02, 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.5912 | - |
| Dec 29, 2023 | 5.8060 | 5.8060 | 5.8060 | 5.8060 | 5.7273 | - |
| Dec 28, 2023 | 5.6100 | 5.6720 | 5.6100 | 5.6720 | 5.5951 | - |
| Dec 27, 2023 | 5.8720 | 5.8720 | 5.8720 | 5.8720 | 5.7924 | - |
| Dec 22, 2023 | 5.8860 | 5.8860 | 5.8860 | 5.8860 | 5.8062 | - |
| Dec 21, 2023 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 5.8358 | - |
| Dec 20, 2023 | 5.8640 | 5.8640 | 5.8640 | 5.8640 | 5.7845 | - |
| Dec 19, 2023 | 5.7260 | 5.7260 | 5.7260 | 5.7260 | 5.6484 | - |
| Dec 18, 2023 | 6.0400 | 6.0400 | 5.7660 | 5.7660 | 5.6878 | - |
| Dec 15, 2023 | 5.8880 | 6.0640 | 5.8880 | 6.0640 | 5.9818 | - |
| Dec 14, 2023 | 5.6740 | 5.7760 | 5.6740 | 5.7760 | 5.6977 | - |
| Dec 13, 2023 | 5.4660 | 5.4660 | 5.4660 | 5.4660 | 5.3919 | - |
| Dec 12, 2023 | 5.5700 | 5.5700 | 5.4360 | 5.4820 | 5.4077 | - |
| Dec 11, 2023 | 5.6200 | 5.6520 | 5.5980 | 5.6520 | 5.5754 | - |
| *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.