New Zealand markets close in 5 hours 29 minutes

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.04000.0000 (0.00%)
At close: 04:00PM EDT
3.0800 +0.04 (+1.32%)
After hours: 07:52PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20243.04003.12003.02003.04003.0400188,200
17 Jun 20243.01003.06003.00003.04003.0400270,200
14 Jun 20243.10003.12003.02003.06003.0600236,200
13 Jun 20243.08003.12003.06003.10003.1000181,300
12 Jun 20243.20003.23003.09003.10003.1000298,700
11 Jun 20243.24003.24003.11003.14003.1400187,500
10 Jun 20243.24003.30003.17003.26003.2600199,100
07 Jun 20243.20003.32003.17003.27003.2700193,100
06 Jun 20243.21003.30003.13003.30003.3000214,500
05 Jun 20243.28003.34003.19003.23003.2300269,500
04 Jun 20243.51003.53003.26003.27003.2700274,800
03 Jun 20243.50003.55003.32003.54003.5400328,400
31 May 20243.45003.57003.40003.47003.4700332,200
31 May 20240.05 Dividend
30 May 20243.32003.53003.28003.47003.4200474,100
29 May 20243.31003.32003.16003.26003.2130320,800
28 May 20243.23003.34003.22003.29003.2426266,400
24 May 20243.24003.26003.14003.22003.1736270,900
23 May 20243.20003.25003.15003.24003.1933172,500
22 May 20243.26003.26003.13003.19003.1440187,000
21 May 20243.32003.32003.16003.25003.2032278,900
20 May 20243.30003.37003.26003.32003.2722156,800
17 May 20243.43003.43003.30003.32003.2722179,100
16 May 20243.44003.48003.36003.44003.3904195,400
15 May 20243.96003.99003.40003.47003.4200535,100
14 May 20243.71004.10003.70003.91003.8537636,700
13 May 20243.42003.80003.39003.64003.5876471,700
10 May 20243.38003.43003.33003.42003.3707170,600
09 May 20243.26003.37003.26003.35003.3017138,200
08 May 20243.27003.29003.18003.28003.2327190,700
07 May 20243.40003.44003.30003.30003.2524172,400
06 May 20243.43003.49003.38003.39003.3412227,900
03 May 20243.40003.46003.38003.41003.3609160,300
02 May 20243.44003.45003.28003.37003.3214249,200
01 May 20243.30003.53003.20003.40003.3510434,500
30 Apr 20243.60003.60003.51003.54003.4890365,300
29 Apr 20243.50003.66003.47003.65003.5974368,800
26 Apr 20243.33003.47003.29003.47003.4200322,200
25 Apr 20243.29003.34003.21003.33003.2820255,300
24 Apr 20243.33003.35003.25003.33003.2820159,200
23 Apr 20243.24003.37003.24003.33003.2820248,200
22 Apr 20243.14003.25003.00003.23003.1835424,000
19 Apr 20243.01003.20003.00003.09003.0455331,400
18 Apr 20243.06003.10003.00003.03002.9863312,700
17 Apr 20243.11003.13003.01003.03002.9863280,400
16 Apr 20243.14003.18003.09003.11003.0652221,600
15 Apr 20243.25003.27003.13003.19003.1440359,400
12 Apr 20243.30003.30003.16003.19003.1440414,700
11 Apr 20243.46003.46003.29003.32003.2722366,000
10 Apr 20243.39003.39003.29003.33003.2820417,600
09 Apr 20243.52003.53003.39003.47003.4200405,700
08 Apr 20243.50003.62003.40003.41003.3609312,600
05 Apr 20243.43003.57003.40003.47003.4200636,100
04 Apr 20243.37003.55003.36003.42003.3707453,500
03 Apr 20243.36003.40003.27003.33003.2820372,500
02 Apr 20243.55003.55003.27003.40003.3510692,400
01 Apr 20243.55003.69003.50003.59003.5383619,700
28 Mar 20243.99004.07003.52003.52003.46931,611,800
27 Mar 20243.75003.96003.73003.96003.9029396,500
26 Mar 20243.65003.78003.60003.71003.6565417,900
25 Mar 20243.61003.68003.55003.57003.5186267,800
22 Mar 20243.67003.67003.58003.61003.5580236,000
21 Mar 20243.70003.70003.61003.69003.6368282,500
20 Mar 20243.55003.75003.46003.70003.6467550,400
19 Mar 20243.60003.60003.49003.53003.4791253,500
18 Mar 20243.61003.62003.52003.60003.5481287,000
15 Mar 20243.58003.67003.48003.57003.51862,032,200
14 Mar 20243.64003.97003.55003.58003.5284521,500
13 Mar 20243.67003.72003.57003.60003.5481379,500
12 Mar 20243.83003.83003.65003.67003.6171519,400
11 Mar 20243.95003.95003.80003.82003.7650473,000
08 Mar 20244.15004.15003.94003.96003.9029410,400
07 Mar 20244.08004.21004.07004.08004.0212404,800
07 Mar 20240.05 Dividend
06 Mar 20244.28004.35004.01004.07003.9621633,700
05 Mar 20244.50004.50004.24004.24004.1276335,300
04 Mar 20244.73004.73004.43004.43004.3125592,300
01 Mar 20244.83004.85004.63004.70004.5754460,800
29 Feb 20244.84004.94004.74004.80004.6727270,400
28 Feb 20245.00005.01004.75004.78004.6532644,300
27 Feb 20245.44005.50005.24005.28005.1400401,500
26 Feb 20245.23005.37005.18005.34005.1984204,000
23 Feb 20245.33005.35005.18005.25005.1108184,200
22 Feb 20245.20005.42005.13005.34005.1984205,900
21 Feb 20245.36005.36005.20005.23005.0913164,600
20 Feb 20245.37005.43005.26005.36005.2179251,000
16 Feb 20245.50005.61005.43005.46005.3152215,800
15 Feb 20245.37005.63005.37005.57005.4223273,900
14 Feb 20245.18005.38005.15005.36005.2179166,500
13 Feb 20245.33005.36005.13005.17005.0329385,000
12 Feb 20245.26005.62005.26005.52005.3736455,400
09 Feb 20245.10005.28004.98005.24005.1010261,900
08 Feb 20245.16005.27005.03005.06004.9258291,000
07 Feb 20245.10005.19004.98005.14005.0037239,200
06 Feb 20244.87005.06004.79005.06004.9258203,200
05 Feb 20245.03005.04004.80004.86004.7311350,300
02 Feb 20245.23005.23005.03005.08004.9453319,500
01 Feb 20245.10005.26005.07005.21005.0718276,600
31 Jan 20245.24005.24005.02005.03004.8966337,300
30 Jan 20245.34005.34005.18005.22005.0816209,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...