Big 5 Sporting Goods Historical Data - BGFV

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 High Price Low Price Open Price Close Price Last Traded
  0.005 0.13% 3.915 3.92 3.8925 3.92 3.91 09:54:37
more quote information »

BGFV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.883.973.753.88145,4130.0350.9%
1 Month3.024.142.943.75229,1230.89529.64%
3 Months3.314.142.473.21202,8800.60518.28%
6 Months1.684.141.502.74288,0042.24133.04%
1 Year3.524.781.502.74303,8570.39511.22%
3 Years15.6017.101.507.32569,441-11.69-74.9%
5 Years12.2220.351.508.74441,411-8.31-67.96%

BGFV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 3.91 0.01 0.26% 3.91 3.9399 3.83 134,018
Jan 27 2020 3.90 0.05 1.3% 3.80 3.97 3.76 189,098
Jan 24 2020 3.85 0.01 0.26% 3.86 3.88 3.775 135,333
Jan 23 2020 3.84 -0.02 -0.52% 3.85 3.88 3.7758 131,787
Jan 22 2020 3.86 -0.03 -0.77% 3.88 3.89 3.75 136,831
Jan 21 2020 3.89 -0.01 -0.26% 3.85 3.915 3.85 253,802
Jan 17 2020 3.90 -0.07 -1.76% 4.03 4.07 3.87 209,878
Jan 16 2020 3.97 0.04 1.02% 3.92 4.02 3.85 209,886
Jan 15 2020 3.93 -0.14 -3.44% 3.95 4.08 3.7715 394,948
Jan 14 2020 4.07 0.97 31.29% 3.82 4.14 3.41 1,379,139
Jan 13 2020 3.10 0.00 0.0% 3.12 3.155 3.06 149,714
Jan 10 2020 3.10 -0.07 -2.05% 3.17 3.20 3.05 192,133
Jan 09 2020 3.165 -0.04 -1.09% 3.20 3.21 3.14 115,631
Jan 08 2020 3.20 0.05 1.59% 3.14 3.33 3.14 112,660
Jan 07 2020 3.15 -0.08 -2.48% 3.21 3.234 3.08 115,629
Jan 06 2020 3.23 0.20 6.6% 3.00 3.24 3.00 171,948
Jan 03 2020 3.03 0.00 0.0% 3.00 3.07 2.95 100,092
Jan 02 2020 3.03 0.03 1.0% 3.02 3.06 2.94 105,188
Dec 31 2019 3.00 0.03 1.01% 2.94 3.10 2.9275 283,383
Dec 30 2019 2.97 -0.05 -1.66% 3.01 3.03 2.92 138,380
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:20200129 15:16:18