New Zealand markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.53+0.44 (+2.43%)
At close: 04:00PM EST
18.37 -0.16 (-0.86%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202217.9118.6816.9618.5318.531,703,900
20 Jan 202219.4219.7418.0518.0918.091,069,700
19 Jan 202219.0519.6918.9519.2019.20692,100
18 Jan 202219.6019.9718.6919.0019.001,098,200
14 Jan 202219.8320.5619.3319.9819.98918,000
13 Jan 202221.3021.4019.0519.9019.902,260,600
12 Jan 202219.6220.0019.0019.6419.64561,100
11 Jan 202219.3819.6018.7819.3619.36712,200
10 Jan 202218.9419.0817.9318.9918.99821,900
07 Jan 202219.1919.6818.7119.0719.07698,000
06 Jan 202219.3719.5118.3118.9518.95714,100
05 Jan 202219.8820.1118.9118.9718.971,053,900
04 Jan 202219.8820.4419.4719.8819.88812,300
03 Jan 202219.4220.6919.3420.1020.101,193,000
31 Dec 202119.5119.7218.7819.0119.01999,200
30 Dec 202119.5020.0319.2219.5719.57896,400
29 Dec 202119.1419.6419.0019.5219.52534,200
28 Dec 202119.5319.9219.1019.3019.30641,200
27 Dec 202118.7520.1018.1419.5919.591,215,300
23 Dec 202118.4018.8517.7018.6618.66764,600
22 Dec 202118.2518.6017.7518.3218.32657,700
21 Dec 202117.8018.2717.6218.1218.121,119,400
20 Dec 202117.7717.9216.8817.4917.491,382,300
17 Dec 202118.2618.8617.8818.1518.151,710,100
16 Dec 202120.1720.1718.2118.3518.351,245,300
15 Dec 202119.3019.8318.3819.5519.551,175,700
14 Dec 202119.1320.0918.8219.6219.621,003,900
13 Dec 202120.5920.8019.0519.3619.361,021,400
10 Dec 202120.8620.9320.0020.5920.59666,600
09 Dec 202121.4721.8020.4620.5120.51895,400
08 Dec 202121.3821.8020.9521.4721.47823,100
07 Dec 202121.7222.0320.9020.9720.97978,000
06 Dec 202121.0221.4219.8220.9220.92919,700
03 Dec 202122.4822.5720.1321.1021.101,559,300
02 Dec 202123.0823.4521.8822.4522.451,387,000
01 Dec 202124.1924.9423.0023.0323.031,653,100
30 Nov 202124.3624.6022.8223.7323.731,511,900
30 Nov 20210.25 Dividend
29 Nov 202126.0126.3924.2624.7624.511,295,400
26 Nov 202125.3426.2324.6125.8425.58898,200
24 Nov 202126.5426.5425.3025.6225.361,077,300
23 Nov 202127.0527.7125.6126.3726.101,557,200
22 Nov 202126.4227.9525.9027.8227.542,215,000
19 Nov 202128.7529.0425.4825.8225.564,658,800
18 Nov 202128.7029.9328.0529.6229.321,640,800
17 Nov 202129.4230.2628.6228.6928.401,862,200
16 Nov 202132.2032.4929.3529.8229.524,029,900
16 Nov 20211 Dividend
15 Nov 202144.1244.2932.6435.2733.927,784,400
12 Nov 202144.1247.6540.0644.1242.446,269,900
11 Nov 202138.8046.4938.5844.3042.617,118,900
10 Nov 202139.0041.4736.2938.5837.116,800,300
09 Nov 202135.8039.3734.8038.8737.394,868,200
08 Nov 202131.8236.6931.3135.0133.675,664,000
05 Nov 202130.1931.4728.3030.3929.235,075,600
04 Nov 202135.2442.7031.1731.8130.6024,162,500
03 Nov 202125.9832.2925.6031.7330.529,122,800
02 Nov 202125.6228.1024.7727.6926.632,785,100
01 Nov 202124.4125.7324.4025.5924.61840,400
29 Oct 202124.0124.6023.7024.1823.26600,300
28 Oct 202124.2024.7323.9324.1023.18701,300
27 Oct 202124.9025.1723.8924.0523.13731,600
26 Oct 202126.9426.9624.6224.8923.941,206,600
25 Oct 202124.0226.8023.9726.6425.621,720,800
22 Oct 202123.9924.5923.7624.3623.43531,800
21 Oct 202123.4024.6423.3024.3823.45626,200
20 Oct 202123.9024.1723.2323.4322.54705,600
19 Oct 202124.7324.7423.8423.9022.99563,500
18 Oct 202123.9524.7023.5024.5023.56640,500
15 Oct 202124.4924.8023.8723.9223.01703,500
14 Oct 202124.4924.5423.8424.0623.14437,500
13 Oct 202123.5224.3023.4024.0923.17516,800
12 Oct 202123.5923.8923.2623.4922.59464,100
11 Oct 202124.7825.0323.2523.2622.37746,300
08 Oct 202124.7225.1724.4324.4823.55346,500
07 Oct 202125.0025.6024.6724.7223.78602,200
06 Oct 202123.8624.7823.6224.4523.52461,400
05 Oct 202124.6025.3024.0924.3523.42768,700
04 Oct 202123.6924.5523.5324.4223.49759,600
01 Oct 202123.3424.4723.0124.1123.191,333,900
30 Sep 202125.8225.8222.5723.0422.162,726,600
29 Sep 202126.3326.4525.5825.9124.92438,500
28 Sep 202126.7027.1325.8825.9524.96566,800
27 Sep 202126.0827.2025.8526.9325.90693,700
24 Sep 202126.0826.4525.2525.9324.94815,700
23 Sep 202127.0027.6526.3926.6425.62952,300
22 Sep 202125.2227.0125.1626.7525.731,099,700
21 Sep 202125.4526.0724.2425.0324.07939,100
20 Sep 202123.8425.5023.5125.3424.371,150,500
17 Sep 202124.6325.9124.5524.9824.031,947,000
16 Sep 202125.5525.6024.5324.5523.611,069,700
15 Sep 202125.0925.6124.4025.3224.35896,300
14 Sep 202126.3326.4124.5824.9624.011,295,300
13 Sep 202128.1028.4626.0026.1325.131,615,000
10 Sep 202128.8229.2527.3727.8526.791,422,800
09 Sep 202127.7830.0526.5128.9927.883,088,400
08 Sep 202130.5030.5027.4027.7826.721,983,500
07 Sep 202131.6132.4229.2530.5529.382,053,000
03 Sep 202130.2031.9529.3431.6130.402,072,200
02 Sep 202132.0335.4529.0930.1729.027,632,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...