BGFV

Big 5 Sporting Goods Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Big 5 Sporting Goods Corporation BGFV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.34 -4.26% 7.65 19:59:50
Close Price Low Price High Price Open Price Previous Close
8.12 7.6352 8.45 8.06 7.99
more quote information »

BGFV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.969.047.638.151,080,875-1.31-14.62%
1 Month6.399.726.168.061,379,0861.2619.72%
3 Months5.509.725.40667.031,425,4732.1539.09%
6 Months1.009.720.974.781,622,4836.65665.0%
1 Year2.569.720.654.33995,8825.09198.83%
3 Years7.159.750.654.96696,3910.506.99%
5 Years11.2020.350.657.28602,281-3.55-31.7%

BGFV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 8.12 0.13 1.63% 8.06 8.45 7.6352 2,532,333
Oct 26 2020 7.99 -0.22 -2.68% 8.16 8.20 7.63 1,055,871
Oct 23 2020 8.21 0.10 1.23% 8.18 8.35 8.04 668,916
Oct 22 2020 8.11 -0.15 -1.82% 8.26 8.27 7.80 941,340
Oct 21 2020 8.26 0.09 1.1% 8.75 8.75 8.10 1,367,008
Oct 20 2020 8.17 -0.72 -8.1% 8.96 9.04 8.12 1,371,238
Oct 19 2020 8.89 -0.16 -1.77% 9.10 9.518 8.67 1,372,318
Oct 16 2020 9.05 0.36 4.14% 8.76 9.72 8.675 2,029,776
Oct 15 2020 8.69 0.47 5.72% 8.02 8.85 7.88 996,824
Oct 14 2020 8.22 -0.08 -0.96% 8.37 8.68 8.01 675,717
Oct 13 2020 8.30 0.34 4.27% 7.89 8.41 7.80 687,711
Oct 12 2020 7.96 -0.14 -1.73% 8.22 8.22 7.57 1,119,461
Oct 09 2020 8.10 -0.46 -5.37% 8.5125 8.63 8.06 652,018
Oct 08 2020 8.56 0.04 0.47% 8.68 8.86 8.31 1,070,575
Oct 07 2020 8.52 0.77 9.94% 7.97 8.60 7.87 1,220,425
Oct 06 2020 7.75 -0.25 -3.13% 8.00 8.64 7.41 2,284,570
Oct 05 2020 8.00 0.14 1.78% 8.02 8.235 7.69 1,278,022
Oct 02 2020 7.86 0.01 0.13% 7.46 8.18 7.40 1,577,533
Oct 01 2020 7.85 0.37 4.95% 7.60 7.95 7.27 2,262,559
Sep 30 2020 7.48 1.04 16.15% 6.44 7.60 6.43 3,764,245
Sep 29 2020 6.44 0.06 0.94% 6.39 6.71 6.16 978,973
Sep 28 2020 6.38 0.43 7.23% 6.02 6.40 5.89 996,202
See More Historical Prices »
Your Recent History
NASDAQ
BGFV
Big 5 Spor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201028 05:52:13