Big 5 Sporting Goods Corporation (BGFV) NASDAQ

1.43

+0(+0.00%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.421.431.431.431.42125,258
September 04, 20251.421.431.431.431.4263,700
September 03, 20251.421.421.421.431.42111,154
September 02, 20251.421.431.431.431.42169,922
August 29, 20251.431.421.421.431.42117,500
August 28, 20251.421.431.431.431.4261,504
August 27, 20251.421.421.421.431.4240,343
August 26, 20251.421.431.431.431.4248,100
August 25, 20251.421.421.421.431.42118,357
August 22, 20251.431.421.421.431.42179,942
August 21, 20251.421.431.431.431.42145,407
August 20, 20251.431.431.431.431.4295,281
August 19, 20251.421.431.431.431.42125,029
August 18, 20251.431.431.431.431.42115,779
August 15, 20251.421.421.421.431.4288,218
August 14, 20251.421.431.431.431.42120,019
August 13, 20251.431.421.421.431.4292,600
August 12, 20251.421.431.431.431.42139,683
August 11, 20251.421.421.421.431.42111,200
August 08, 20251.421.431.431.431.41735,743
August 07, 20251.411.421.421.421.4199,570
August 06, 20251.411.411.411.421.4171,525
August 05, 20251.411.411.411.421.4160,734
August 04, 20251.421.411.411.421.482,500
August 01, 20251.411.421.421.421.4164,800
July 31, 20251.411.411.411.421.4233,093
July 30, 20251.411.411.411.421.4196,700
July 29, 20251.411.411.411.421.41115,784
July 28, 20251.411.411.411.421.4171,400
July 25, 20251.421.431.431.431.41373,356
July 24, 20251.411.411.411.421.41170,400
July 23, 20251.421.421.421.421.41136,564
July 22, 20251.411.411.411.421.41185,223
July 21, 20251.421.411.411.431.41185,948
July 18, 20251.411.421.421.421.4193,382
July 17, 20251.431.421.421.431.41142,333
July 16, 20251.421.411.411.421.41161,425
July 15, 20251.411.421.421.421.41182,660
July 14, 20251.411.411.411.421.4179,244
July 11, 20251.421.421.421.421.41203,368
July 10, 20251.411.411.411.421.41408,754
July 09, 20251.421.421.421.421.41133,074
July 08, 20251.421.411.411.431.41421,718
July 07, 20251.421.421.421.431.41332,047
July 03, 20251.421.421.421.431.42221,000
July 02, 20251.421.411.411.431.41362,971
July 01, 20251.411.411.411.421.41635,130
June 30, 20251.41.421.421.451.42.58M
June 27, 20251.261.191.191.291.19186,339
June 26, 20251.231.271.271.291.23103,251
June 25, 20251.211.241.241.251.17122,814
June 24, 20251.171.211.211.221.16109,700
June 23, 20251.21.161.161.21.15132,504
June 20, 20251.221.21.21.241.2150,237
June 18, 20251.231.231.231.281.21142,055
June 17, 20251.231.241.241.281.2366,429
June 16, 20251.211.241.241.281.2124,100
June 13, 20251.21.21.21.231.1896,748
June 12, 20251.251.221.221.281.19129,947
June 11, 20251.291.251.251.321.24121,687
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved