Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.44

+1.95

(+14.46%)

At close: 04:00PM EDT

15.49

+0.05

(+0.32%)

After hours:

07:58PM EDT

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	13.68	15.60	13.54	15.44	15.44	1,934,500
15 Aug 2022	13.20	13.51	13.03	13.49	13.49	325,100
12 Aug 2022	12.80	13.27	12.53	13.24	13.24	399,900
11 Aug 2022	12.46	13.22	12.46	12.63	12.63	435,800
10 Aug 2022	12.27	12.45	12.04	12.34	12.34	543,200
09 Aug 2022	12.97	13.17	11.82	11.93	11.93	783,600
08 Aug 2022	11.13	13.22	11.13	13.21	13.21	1,243,400
05 Aug 2022	11.40	11.56	10.95	11.02	11.02	722,700
04 Aug 2022	12.09	12.18	11.50	11.51	11.51	699,400
03 Aug 2022	11.89	12.32	11.27	12.16	12.16	1,969,700
02 Aug 2022	12.82	13.28	12.70	12.85	12.85	884,100
01 Aug 2022	12.84	13.19	12.64	12.89	12.89	645,900
29 Jul 2022	12.52	12.87	12.42	12.86	12.86	317,500
28 Jul 2022	12.41	12.54	12.03	12.47	12.47	218,300
27 Jul 2022	12.31	12.45	12.01	12.35	12.35	293,300
26 Jul 2022	12.36	12.48	11.85	12.20	12.20	461,100
25 Jul 2022	13.00	13.27	12.51	12.65	12.65	611,100
22 Jul 2022	12.70	12.91	12.43	12.89	12.89	408,000
21 Jul 2022	12.54	12.68	12.14	12.62	12.62	190,900
20 Jul 2022	12.17	12.72	12.01	12.68	12.68	397,500
19 Jul 2022	11.97	12.39	11.97	12.16	12.16	426,400
18 Jul 2022	12.12	12.34	11.76	11.84	11.84	391,700
15 Jul 2022	12.06	12.22	11.70	12.02	12.02	578,000
14 Jul 2022	11.68	11.85	11.47	11.82	11.82	187,700
13 Jul 2022	11.53	12.05	11.47	11.96	11.96	267,600
12 Jul 2022	11.65	11.95	11.55	11.69	11.69	260,000
11 Jul 2022	11.90	12.14	11.62	11.70	11.70	308,900
08 Jul 2022	11.58	12.11	11.46	12.02	12.02	441,600
07 Jul 2022	10.98	11.61	10.98	11.59	11.59	370,500
06 Jul 2022	11.48	11.62	10.82	10.88	10.88	478,900
05 Jul 2022	10.99	11.47	10.75	11.44	11.44	519,400
01 Jul 2022	11.13	11.17	10.60	11.01	11.01	517,500
30 Jun 2022	10.85	11.24	10.71	11.21	11.21	488,000
29 Jun 2022	11.38	11.38	10.90	11.12	11.12	488,800
28 Jun 2022	11.85	12.10	11.32	11.37	11.37	351,300
27 Jun 2022	12.10	12.25	11.78	11.82	11.82	337,500
24 Jun 2022	11.90	12.22	11.86	12.04	12.04	752,400
23 Jun 2022	11.47	11.93	11.42	11.77	11.77	458,700
22 Jun 2022	11.11	11.67	11.05	11.36	11.36	859,000
21 Jun 2022	12.00	12.21	11.29	11.34	11.34	1,217,100
17 Jun 2022	11.38	11.87	11.25	11.81	11.81	2,549,700
16 Jun 2022	11.31	11.60	11.10	11.33	11.33	693,500
15 Jun 2022	11.25	12.19	11.25	11.61	11.61	1,280,700
14 Jun 2022	10.65	11.22	10.61	11.07	11.07	710,800
13 Jun 2022	10.97	11.24	10.39	10.57	10.57	1,052,000
10 Jun 2022	11.51	11.72	11.16	11.27	11.27	680,700
09 Jun 2022	11.76	11.86	11.41	11.71	11.71	807,600
08 Jun 2022	12.07	12.15	11.77	11.82	11.82	609,900
07 Jun 2022	11.91	12.26	11.75	12.15	12.15	464,500
06 Jun 2022	12.40	12.45	11.86	12.23	12.23	454,700
03 Jun 2022	12.75	12.99	12.10	12.20	12.20	504,400
02 Jun 2022	12.57	13.07	12.29	12.99	12.99	788,000
01 Jun 2022	12.94	12.97	12.27	12.54	12.54	662,700
31 May 2022	13.39	13.49	12.59	12.75	12.75	1,083,500
31 May 2022	0.25 Dividend
27 May 2022	13.25	13.76	13.14	13.35	13.10	948,600
26 May 2022	13.01	13.61	13.00	13.18	12.93	928,700
25 May 2022	11.38	13.08	11.16	12.79	12.55	1,485,000
24 May 2022	11.95	11.95	11.43	11.81	11.59	773,900
23 May 2022	12.15	12.20	11.63	12.08	11.85	757,300
20 May 2022	12.11	12.19	11.47	12.13	11.90	1,004,400
19 May 2022	11.92	12.39	11.90	12.07	11.84	684,900
18 May 2022	13.01	13.02	11.95	12.19	11.96	1,481,400
17 May 2022	13.53	13.70	13.03	13.49	13.24	687,000
16 May 2022	13.55	13.74	13.18	13.22	12.97	574,400
13 May 2022	13.40	13.94	13.33	13.60	13.35	565,900
12 May 2022	12.73	13.69	12.73	13.25	13.00	802,600
11 May 2022	13.34	13.89	12.93	13.02	12.78	1,085,400
10 May 2022	13.72	13.90	13.07	13.39	13.14	835,600
09 May 2022	13.85	14.00	13.27	13.52	13.27	1,366,900
06 May 2022	14.47	14.69	14.03	14.23	13.96	671,700
05 May 2022	14.86	14.89	14.01	14.68	14.41	1,273,000
04 May 2022	14.50	15.20	14.26	15.01	14.73	2,386,500
03 May 2022	15.16	16.13	14.88	15.88	15.58	1,104,300
02 May 2022	14.47	15.19	14.42	15.16	14.88	699,900
29 Apr 2022	14.92	15.14	14.43	14.47	14.20	1,002,900
28 Apr 2022	15.16	15.34	14.66	15.07	14.79	770,500
27 Apr 2022	14.79	15.18	14.37	14.85	14.57	749,300
26 Apr 2022	15.11	15.50	14.61	14.70	14.42	592,800
25 Apr 2022	14.97	15.27	14.55	15.20	14.92	604,300
22 Apr 2022	15.82	15.95	14.97	15.14	14.86	891,500
21 Apr 2022	16.35	16.55	15.79	16.05	15.75	577,900
20 Apr 2022	16.45	16.64	16.03	16.10	15.80	386,000
19 Apr 2022	15.67	16.65	15.42	16.46	16.15	764,400
18 Apr 2022	16.38	16.42	15.55	15.61	15.32	1,312,300
14 Apr 2022	16.62	16.92	16.36	16.42	16.11	601,300
13 Apr 2022	16.95	17.31	16.59	16.62	16.31	439,000
12 Apr 2022	17.37	17.98	16.52	16.88	16.56	944,200
11 Apr 2022	16.87	18.08	16.87	17.11	16.79	1,023,300
08 Apr 2022	16.59	17.59	16.51	17.20	16.88	719,500
07 Apr 2022	16.10	16.71	15.75	16.63	16.32	525,800
06 Apr 2022	16.45	16.49	15.70	16.14	15.84	685,400
05 Apr 2022	16.77	17.10	16.43	16.61	16.30	617,800
04 Apr 2022	16.53	16.98	16.28	16.79	16.48	852,700
01 Apr 2022	17.43	17.49	16.15	16.35	16.04	1,125,900
31 Mar 2022	17.65	17.73	16.93	17.15	16.83	1,461,800
30 Mar 2022	19.02	19.10	17.48	17.62	17.29	1,363,100
29 Mar 2022	18.00	19.60	18.00	19.29	18.93	1,867,700
28 Mar 2022	17.00	17.86	16.76	17.70	17.37	1,454,300
25 Mar 2022	17.25	17.50	16.82	16.92	16.60	546,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,829.86-17.29(-0.15%)

NZD/USD0.6353+0.0004(+0.07%)

NZD/EUR0.6244+0.0009(+0.15%)

ALL ORDS7,376.50+14.60(+0.20%)

ASX 2007,124.30+18.90(+0.27%)

OIL87.14+0.61(+0.70%)

Big 5 Sporting Goods Corporation (BGFV)

NZX 50
11,829.86
-17.29(-0.15%)

NZD/USD
0.6353
+0.0004(+0.07%)

NZD/EUR
0.6244
+0.0009(+0.15%)

ALL ORDS
7,376.50
+14.60(+0.20%)

ASX 200
7,124.30
+18.90(+0.27%)

OIL
87.14
+0.61(+0.70%)