New Zealand markets close in 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202213.6815.6013.5415.4415.441,934,500
15 Aug 202213.2013.5113.0313.4913.49325,100
12 Aug 202212.8013.2712.5313.2413.24399,900
11 Aug 202212.4613.2212.4612.6312.63435,800
10 Aug 202212.2712.4512.0412.3412.34543,200
09 Aug 202212.9713.1711.8211.9311.93783,600
08 Aug 202211.1313.2211.1313.2113.211,243,400
05 Aug 202211.4011.5610.9511.0211.02722,700
04 Aug 202212.0912.1811.5011.5111.51699,400
03 Aug 202211.8912.3211.2712.1612.161,969,700
02 Aug 202212.8213.2812.7012.8512.85884,100
01 Aug 202212.8413.1912.6412.8912.89645,900
29 Jul 202212.5212.8712.4212.8612.86317,500
28 Jul 202212.4112.5412.0312.4712.47218,300
27 Jul 202212.3112.4512.0112.3512.35293,300
26 Jul 202212.3612.4811.8512.2012.20461,100
25 Jul 202213.0013.2712.5112.6512.65611,100
22 Jul 202212.7012.9112.4312.8912.89408,000
21 Jul 202212.5412.6812.1412.6212.62190,900
20 Jul 202212.1712.7212.0112.6812.68397,500
19 Jul 202211.9712.3911.9712.1612.16426,400
18 Jul 202212.1212.3411.7611.8411.84391,700
15 Jul 202212.0612.2211.7012.0212.02578,000
14 Jul 202211.6811.8511.4711.8211.82187,700
13 Jul 202211.5312.0511.4711.9611.96267,600
12 Jul 202211.6511.9511.5511.6911.69260,000
11 Jul 202211.9012.1411.6211.7011.70308,900
08 Jul 202211.5812.1111.4612.0212.02441,600
07 Jul 202210.9811.6110.9811.5911.59370,500
06 Jul 202211.4811.6210.8210.8810.88478,900
05 Jul 202210.9911.4710.7511.4411.44519,400
01 Jul 202211.1311.1710.6011.0111.01517,500
30 Jun 202210.8511.2410.7111.2111.21488,000
29 Jun 202211.3811.3810.9011.1211.12488,800
28 Jun 202211.8512.1011.3211.3711.37351,300
27 Jun 202212.1012.2511.7811.8211.82337,500
24 Jun 202211.9012.2211.8612.0412.04752,400
23 Jun 202211.4711.9311.4211.7711.77458,700
22 Jun 202211.1111.6711.0511.3611.36859,000
21 Jun 202212.0012.2111.2911.3411.341,217,100
17 Jun 202211.3811.8711.2511.8111.812,549,700
16 Jun 202211.3111.6011.1011.3311.33693,500
15 Jun 202211.2512.1911.2511.6111.611,280,700
14 Jun 202210.6511.2210.6111.0711.07710,800
13 Jun 202210.9711.2410.3910.5710.571,052,000
10 Jun 202211.5111.7211.1611.2711.27680,700
09 Jun 202211.7611.8611.4111.7111.71807,600
08 Jun 202212.0712.1511.7711.8211.82609,900
07 Jun 202211.9112.2611.7512.1512.15464,500
06 Jun 202212.4012.4511.8612.2312.23454,700
03 Jun 202212.7512.9912.1012.2012.20504,400
02 Jun 202212.5713.0712.2912.9912.99788,000
01 Jun 202212.9412.9712.2712.5412.54662,700
31 May 202213.3913.4912.5912.7512.751,083,500
31 May 20220.25 Dividend
27 May 202213.2513.7613.1413.3513.10948,600
26 May 202213.0113.6113.0013.1812.93928,700
25 May 202211.3813.0811.1612.7912.551,485,000
24 May 202211.9511.9511.4311.8111.59773,900
23 May 202212.1512.2011.6312.0811.85757,300
20 May 202212.1112.1911.4712.1311.901,004,400
19 May 202211.9212.3911.9012.0711.84684,900
18 May 202213.0113.0211.9512.1911.961,481,400
17 May 202213.5313.7013.0313.4913.24687,000
16 May 202213.5513.7413.1813.2212.97574,400
13 May 202213.4013.9413.3313.6013.35565,900
12 May 202212.7313.6912.7313.2513.00802,600
11 May 202213.3413.8912.9313.0212.781,085,400
10 May 202213.7213.9013.0713.3913.14835,600
09 May 202213.8514.0013.2713.5213.271,366,900
06 May 202214.4714.6914.0314.2313.96671,700
05 May 202214.8614.8914.0114.6814.411,273,000
04 May 202214.5015.2014.2615.0114.732,386,500
03 May 202215.1616.1314.8815.8815.581,104,300
02 May 202214.4715.1914.4215.1614.88699,900
29 Apr 202214.9215.1414.4314.4714.201,002,900
28 Apr 202215.1615.3414.6615.0714.79770,500
27 Apr 202214.7915.1814.3714.8514.57749,300
26 Apr 202215.1115.5014.6114.7014.42592,800
25 Apr 202214.9715.2714.5515.2014.92604,300
22 Apr 202215.8215.9514.9715.1414.86891,500
21 Apr 202216.3516.5515.7916.0515.75577,900
20 Apr 202216.4516.6416.0316.1015.80386,000
19 Apr 202215.6716.6515.4216.4616.15764,400
18 Apr 202216.3816.4215.5515.6115.321,312,300
14 Apr 202216.6216.9216.3616.4216.11601,300
13 Apr 202216.9517.3116.5916.6216.31439,000
12 Apr 202217.3717.9816.5216.8816.56944,200
11 Apr 202216.8718.0816.8717.1116.791,023,300
08 Apr 202216.5917.5916.5117.2016.88719,500
07 Apr 202216.1016.7115.7516.6316.32525,800
06 Apr 202216.4516.4915.7016.1415.84685,400
05 Apr 202216.7717.1016.4316.6116.30617,800
04 Apr 202216.5316.9816.2816.7916.48852,700
01 Apr 202217.4317.4916.1516.3516.041,125,900
31 Mar 202217.6517.7316.9317.1516.831,461,800
30 Mar 202219.0219.1017.4817.6217.291,363,100
29 Mar 202218.0019.6018.0019.2918.931,867,700
28 Mar 202217.0017.8616.7617.7017.371,454,300
25 Mar 202217.2517.5016.8216.9216.60546,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...