Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 6.94 | 6.98 | 6.77 | 6.78 | 6.78 | 162,018 |
| 25 Sept 2023 | 6.99 | 7.10 | 6.95 | 6.98 | 6.98 | 175,500 |
| 22 Sept 2023 | 7.00 | 7.19 | 6.91 | 7.03 | 7.03 | 242,900 |
| 21 Sept 2023 | 7.14 | 7.25 | 6.88 | 6.97 | 6.97 | 470,300 |
| 20 Sept 2023 | 7.23 | 7.43 | 7.13 | 7.14 | 7.14 | 130,100 |
| 19 Sept 2023 | 7.16 | 7.35 | 7.15 | 7.25 | 7.25 | 106,200 |
| 18 Sept 2023 | 7.23 | 7.23 | 7.03 | 7.17 | 7.17 | 127,300 |
| 15 Sept 2023 | 7.18 | 7.36 | 7.18 | 7.23 | 7.23 | 289,000 |
| 14 Sept 2023 | 6.92 | 7.21 | 6.92 | 7.17 | 7.17 | 166,800 |
| 13 Sept 2023 | 6.92 | 6.99 | 6.78 | 6.87 | 6.87 | 265,400 |
| 12 Sept 2023 | 7.08 | 7.14 | 6.89 | 6.92 | 6.92 | 403,200 |
| 11 Sept 2023 | 7.33 | 7.34 | 7.03 | 7.05 | 7.05 | 182,400 |
| 08 Sept 2023 | 7.48 | 7.51 | 7.25 | 7.26 | 7.26 | 122,100 |
| 07 Sept 2023 | 7.27 | 7.54 | 7.26 | 7.48 | 7.48 | 336,100 |
| 06 Sept 2023 | 7.30 | 7.40 | 7.29 | 7.36 | 7.36 | 104,100 |
| 05 Sept 2023 | 7.66 | 7.66 | 7.27 | 7.32 | 7.32 | 235,900 |
| 01 Sept 2023 | 7.96 | 8.02 | 7.50 | 7.66 | 7.66 | 315,200 |
| 31 Aug 2023 | 8.26 | 8.35 | 7.93 | 7.93 | 7.93 | 258,300 |
| 31 Aug 2023 | 0.25 Dividend | |||||
| 30 Aug 2023 | 8.45 | 8.62 | 8.32 | 8.57 | 8.32 | 224,500 |
| 29 Aug 2023 | 8.31 | 8.56 | 8.28 | 8.45 | 8.20 | 180,300 |
| 28 Aug 2023 | 8.19 | 8.33 | 8.06 | 8.31 | 8.07 | 152,200 |
| 25 Aug 2023 | 7.94 | 8.15 | 7.83 | 8.06 | 7.82 | 192,900 |
| 24 Aug 2023 | 7.95 | 8.03 | 7.83 | 7.86 | 7.63 | 117,900 |
| 23 Aug 2023 | 8.32 | 8.32 | 7.83 | 7.90 | 7.67 | 305,200 |
| 22 Aug 2023 | 8.30 | 8.37 | 8.02 | 8.32 | 8.08 | 268,100 |
| 21 Aug 2023 | 8.84 | 8.85 | 8.66 | 8.68 | 8.43 | 104,700 |
| 18 Aug 2023 | 8.65 | 8.89 | 8.65 | 8.85 | 8.59 | 159,200 |
| 17 Aug 2023 | 8.68 | 8.83 | 8.64 | 8.70 | 8.45 | 72,500 |
| 16 Aug 2023 | 8.83 | 8.97 | 8.62 | 8.65 | 8.40 | 155,000 |
| 15 Aug 2023 | 8.76 | 8.94 | 8.68 | 8.83 | 8.57 | 119,100 |
| 14 Aug 2023 | 8.66 | 8.85 | 8.56 | 8.80 | 8.54 | 152,100 |
| 11 Aug 2023 | 8.43 | 8.64 | 8.37 | 8.61 | 8.36 | 117,200 |
| 10 Aug 2023 | 8.37 | 8.58 | 8.35 | 8.44 | 8.19 | 119,800 |
| 09 Aug 2023 | 8.50 | 8.50 | 8.23 | 8.36 | 8.12 | 100,500 |
| 08 Aug 2023 | 8.32 | 8.53 | 8.21 | 8.47 | 8.22 | 115,500 |
| 07 Aug 2023 | 8.41 | 8.50 | 8.18 | 8.40 | 8.15 | 224,700 |
| 04 Aug 2023 | 8.13 | 8.56 | 8.12 | 8.38 | 8.14 | 216,900 |
| 03 Aug 2023 | 8.09 | 8.25 | 8.01 | 8.12 | 7.88 | 199,400 |
| 02 Aug 2023 | 8.88 | 8.94 | 7.77 | 8.11 | 7.87 | 795,000 |
| 01 Aug 2023 | 9.50 | 9.54 | 9.30 | 9.36 | 9.09 | 269,700 |
| 31 Jul 2023 | 9.50 | 9.62 | 9.50 | 9.57 | 9.29 | 115,100 |
| 28 Jul 2023 | 9.62 | 9.74 | 9.33 | 9.43 | 9.15 | 121,600 |
| 27 Jul 2023 | 9.54 | 9.68 | 9.45 | 9.53 | 9.25 | 119,400 |
| 26 Jul 2023 | 9.22 | 9.62 | 9.22 | 9.48 | 9.20 | 153,500 |
| 25 Jul 2023 | 9.20 | 9.31 | 9.10 | 9.24 | 8.97 | 136,300 |
| 24 Jul 2023 | 9.10 | 9.21 | 9.00 | 9.06 | 8.80 | 164,600 |
| 21 Jul 2023 | 9.53 | 9.55 | 8.87 | 8.94 | 8.68 | 282,700 |
| 20 Jul 2023 | 9.66 | 9.69 | 9.42 | 9.45 | 9.17 | 196,100 |
| 19 Jul 2023 | 9.91 | 9.94 | 9.57 | 9.68 | 9.40 | 207,200 |
| 18 Jul 2023 | 9.53 | 9.99 | 9.53 | 9.83 | 9.54 | 267,400 |
| 17 Jul 2023 | 9.58 | 9.72 | 9.52 | 9.53 | 9.25 | 272,400 |
| 14 Jul 2023 | 9.55 | 9.62 | 9.26 | 9.58 | 9.30 | 279,600 |
| 13 Jul 2023 | 9.68 | 9.74 | 9.53 | 9.60 | 9.32 | 200,400 |
| 12 Jul 2023 | 9.65 | 9.75 | 9.58 | 9.66 | 9.38 | 255,200 |
| 11 Jul 2023 | 9.51 | 9.63 | 9.43 | 9.50 | 9.22 | 206,600 |
| 10 Jul 2023 | 9.24 | 9.54 | 9.23 | 9.49 | 9.21 | 474,100 |
| 07 Jul 2023 | 9.09 | 9.44 | 9.09 | 9.22 | 8.95 | 568,200 |
| 06 Jul 2023 | 9.09 | 9.22 | 8.88 | 9.07 | 8.81 | 191,800 |
| 05 Jul 2023 | 9.00 | 9.24 | 8.99 | 9.19 | 8.92 | 266,500 |
| 03 Jul 2023 | 9.16 | 9.32 | 9.02 | 9.06 | 8.80 | 82,400 |
| 30 Jun 2023 | 9.25 | 9.25 | 8.92 | 9.16 | 8.89 | 193,300 |
| 29 Jun 2023 | 9.05 | 9.38 | 9.03 | 9.15 | 8.88 | 325,000 |
| 28 Jun 2023 | 8.80 | 9.13 | 8.74 | 9.05 | 8.79 | 299,700 |
| 27 Jun 2023 | 8.57 | 8.90 | 8.57 | 8.80 | 8.54 | 206,200 |
| 26 Jun 2023 | 8.50 | 8.80 | 8.50 | 8.65 | 8.40 | 193,800 |
| 23 Jun 2023 | 8.33 | 8.56 | 8.33 | 8.49 | 8.24 | 438,400 |
| 22 Jun 2023 | 8.34 | 8.46 | 8.20 | 8.43 | 8.18 | 142,100 |
| 21 Jun 2023 | 8.27 | 8.55 | 8.17 | 8.33 | 8.09 | 220,000 |
| 20 Jun 2023 | 8.16 | 8.35 | 8.15 | 8.27 | 8.03 | 214,900 |
| 16 Jun 2023 | 8.57 | 8.60 | 8.12 | 8.21 | 7.97 | 445,200 |
| 15 Jun 2023 | 8.65 | 8.65 | 8.35 | 8.49 | 8.24 | 241,600 |
| 14 Jun 2023 | 8.65 | 8.78 | 8.55 | 8.64 | 8.39 | 402,700 |
| 13 Jun 2023 | 8.40 | 8.72 | 8.40 | 8.57 | 8.32 | 269,300 |
| 12 Jun 2023 | 8.26 | 8.39 | 8.16 | 8.32 | 8.08 | 188,900 |
| 09 Jun 2023 | 8.37 | 8.47 | 8.17 | 8.26 | 8.02 | 183,200 |
| 08 Jun 2023 | 8.47 | 8.53 | 8.30 | 8.37 | 8.13 | 243,100 |
| 07 Jun 2023 | 8.03 | 8.45 | 8.03 | 8.34 | 8.10 | 308,800 |
| 06 Jun 2023 | 7.70 | 8.14 | 7.67 | 7.97 | 7.74 | 343,100 |
| 05 Jun 2023 | 7.61 | 7.79 | 7.61 | 7.69 | 7.47 | 369,300 |
| 02 Jun 2023 | 7.51 | 7.67 | 7.51 | 7.64 | 7.42 | 276,500 |
| 01 Jun 2023 | 7.51 | 7.72 | 7.40 | 7.44 | 7.22 | 249,800 |
| 31 May 2023 | 7.43 | 7.63 | 7.22 | 7.56 | 7.34 | 486,500 |
| 31 May 2023 | 0.25 Dividend | |||||
| 30 May 2023 | 7.80 | 7.84 | 7.52 | 7.81 | 7.34 | 377,900 |
| 26 May 2023 | 7.55 | 7.79 | 7.46 | 7.70 | 7.24 | 222,000 |
| 25 May 2023 | 7.77 | 7.90 | 7.55 | 7.59 | 7.13 | 131,200 |
| 24 May 2023 | 7.85 | 7.90 | 7.67 | 7.79 | 7.32 | 132,400 |
| 23 May 2023 | 7.55 | 7.88 | 7.53 | 7.85 | 7.38 | 229,100 |
| 22 May 2023 | 7.64 | 7.70 | 7.51 | 7.54 | 7.09 | 164,000 |
| 19 May 2023 | 7.90 | 7.90 | 7.57 | 7.66 | 7.20 | 249,300 |
| 18 May 2023 | 7.73 | 7.97 | 7.71 | 7.92 | 7.44 | 166,300 |
| 17 May 2023 | 7.56 | 7.82 | 7.56 | 7.78 | 7.31 | 183,700 |
| 16 May 2023 | 7.80 | 7.84 | 7.40 | 7.46 | 7.01 | 201,400 |
| 15 May 2023 | 7.75 | 7.97 | 7.68 | 7.88 | 7.41 | 155,200 |
| 12 May 2023 | 7.90 | 7.92 | 7.60 | 7.75 | 7.28 | 230,900 |
| 11 May 2023 | 7.68 | 7.90 | 7.62 | 7.84 | 7.37 | 167,300 |
| 10 May 2023 | 7.67 | 7.75 | 7.53 | 7.70 | 7.24 | 179,600 |
| 09 May 2023 | 7.46 | 7.60 | 7.26 | 7.58 | 7.12 | 132,500 |
| 08 May 2023 | 7.58 | 7.58 | 7.31 | 7.47 | 7.02 | 247,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
