Canada markets close in 2 hours 23 minutes

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.18-0.34 (-4.45%)
As of 1:36PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 29, 20207.517.567.077.187.18913,474
Oct. 28, 20207.207.656.017.527.527,356,500
Oct. 27, 20208.068.457.648.128.122,619,300
Oct. 26, 20208.168.207.637.997.991,056,800
Oct. 23, 20208.188.358.048.218.21671,800
Oct. 22, 20208.268.277.808.118.11939,200
Oct. 21, 20208.758.758.108.268.261,376,600
Oct. 20, 20208.969.048.128.178.171,368,100
Oct. 19, 20209.109.528.678.898.891,373,500
Oct. 16, 20208.769.728.689.059.052,029,800
Oct. 15, 20208.028.857.888.698.69997,300
Oct. 14, 20208.378.688.018.228.22675,800
Oct. 13, 20207.898.417.808.308.30687,700
Oct. 12, 20208.228.227.577.967.961,119,500
Oct. 09, 20208.518.638.068.108.10653,400
Oct. 08, 20208.688.868.318.568.561,070,600
Oct. 07, 20207.978.607.878.528.521,222,600
Oct. 06, 20208.008.647.417.757.752,287,600
Oct. 05, 20208.028.247.697.997.991,282,700
Oct. 02, 20207.468.187.407.867.861,585,700
Oct. 01, 20207.607.957.277.857.852,264,200
Sep. 30, 20206.447.606.437.487.483,923,800
Sep. 29, 20206.396.716.166.446.44979,400
Sep. 28, 20206.026.405.896.386.38998,000
Sep. 25, 20205.745.995.665.955.95845,000
Sep. 24, 20206.106.115.685.735.731,333,100
Sep. 23, 20206.186.496.086.146.141,838,700
Sep. 22, 20206.486.485.826.146.141,241,400
Sep. 21, 20206.596.696.086.386.381,037,300
Sep. 18, 20206.337.176.256.776.771,863,800
Sep. 17, 20205.716.385.686.286.281,159,500
Sep. 16, 20205.806.055.595.865.86984,300
Sep. 15, 20205.655.905.485.815.81762,300
Sep. 14, 20206.056.125.485.605.601,209,800
Sep. 11, 20206.206.405.976.086.08889,100
Sep. 10, 20205.736.255.656.106.101,123,400
Sep. 09, 20205.575.755.425.695.69560,700
Sep. 08, 20205.655.655.415.455.45662,400
Sep. 04, 20205.775.945.415.725.72929,100
Sep. 03, 20205.976.185.585.685.68905,500
Sep. 02, 20206.126.145.706.016.011,153,900
Sep. 01, 20205.836.095.776.006.00662,600
Aug. 31, 20206.286.285.785.915.911,296,800
Aug. 31, 20200.1 Dividend
Aug. 28, 20206.286.556.236.316.211,209,100
Aug. 27, 20206.776.776.156.276.171,507,900
Aug. 26, 20206.356.876.166.856.742,190,400
Aug. 25, 20206.106.155.855.985.89668,700
Aug. 24, 20206.326.485.866.075.971,673,500
Aug. 21, 20206.796.896.216.256.151,271,900
Aug. 20, 20206.576.906.426.816.701,103,200
Aug. 19, 20206.236.746.186.716.601,120,400
Aug. 18, 20206.506.596.146.246.141,248,400
Aug. 17, 20206.816.886.376.486.38922,800
Aug. 14, 20206.357.066.336.656.541,903,600
Aug. 13, 20206.516.696.216.426.32952,900
Aug. 12, 20206.766.956.316.556.451,597,600
Aug. 11, 20207.447.476.606.696.582,566,500
Aug. 10, 20208.008.087.227.517.392,100,300
Aug. 07, 20206.308.476.307.817.699,051,000
Aug. 06, 20205.886.455.816.226.122,330,700
Aug. 05, 20205.636.115.625.945.851,788,900
Aug. 04, 20205.505.755.475.545.45880,700
Aug. 03, 20205.625.995.415.495.401,580,900
Jul. 31, 20205.926.185.205.605.513,048,000
Jul. 30, 20206.276.885.585.665.573,608,600
Jul. 29, 20206.216.935.546.586.4815,145,000
Jul. 28, 20204.604.804.354.474.404,194,600
Jul. 27, 20204.434.653.854.594.522,070,800
Jul. 24, 20203.954.463.824.414.341,701,800
Jul. 23, 20204.184.273.704.013.951,852,600
Jul. 22, 20203.574.383.504.344.272,393,400
Jul. 21, 20203.753.873.463.573.511,617,300
Jul. 20, 20203.143.653.043.623.562,213,100
Jul. 17, 20202.983.172.963.143.091,109,000
Jul. 16, 20202.763.002.732.982.93929,700
Jul. 15, 20202.752.832.612.812.77879,700
Jul. 14, 20202.522.652.462.622.58766,900
Jul. 13, 20202.662.812.512.552.511,953,800
Jul. 10, 20202.682.952.582.662.623,843,100
Jul. 09, 20203.173.362.462.672.6337,255,400
Jul. 08, 20201.871.941.801.921.89651,600
Jul. 07, 20201.901.921.851.851.82248,300
Jul. 06, 20201.951.961.851.941.91361,200
Jul. 02, 20201.971.971.871.901.87219,300
Jul. 01, 20201.931.981.871.901.87275,500
Jun. 30, 20201.901.971.841.941.91437,300
Jun. 29, 20201.821.991.821.911.88271,200
Jun. 26, 20202.052.051.851.851.82559,500
Jun. 25, 20201.782.161.782.072.04922,900
Jun. 24, 20201.951.961.751.811.78835,000
Jun. 23, 20202.052.051.951.981.95276,100
Jun. 22, 20201.982.051.902.011.98586,900
Jun. 19, 20202.072.081.891.981.95521,300
Jun. 18, 20201.982.061.932.052.02332,800
Jun. 17, 20202.032.071.951.981.95311,000
Jun. 16, 20202.132.182.012.011.98601,000
Jun. 15, 20201.952.051.832.001.97585,500
Jun. 12, 20202.022.051.912.001.97685,800
Jun. 11, 20201.882.051.751.871.84971,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...