BGFV

Big 5 Sporting Goods Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Low Price High Price Open Price Previous Close Last Traded
0.39 6.57% 6.33 5.81 6.45 5.88 5.94 17:50:52
more quote information »

BGFV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.276.905.1955.682,168,2510.060.96%
1 Month3.176.931.923.984,270,3333.1699.68%
3 Months1.156.931.083.422,015,8635.18450.43%
6 Months3.766.930.652.971,164,6982.5768.35%
1 Year2.126.930.652.95712,9814.21198.58%
3 Years9.409.950.654.86649,322-3.07-32.66%
5 Years10.9820.350.657.35545,718-4.65-42.35%

BGFV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 5.95 0.41 7.4% 5.63 6.11 5.55 1,781,664
Aug 04 2020 5.54 0.05 0.91% 5.50 5.75 5.45 871,562
Aug 03 2020 5.49 -0.20 -3.51% 5.62 5.99 5.41 1,573,036
Jul 31 2020 5.69 0.04 0.71% 5.96 6.18 5.195 3,034,515
Jul 30 2020 5.65 -0.91 -13.87% 6.27 6.90 5.58 3,580,476
Jul 29 2020 6.56 2.10 47.09% 6.21 6.93 5.54 15,069,039
Jul 28 2020 4.46 -0.12 -2.62% 4.60 4.89 4.35 1,684,864
Jul 27 2020 4.58 0.17 3.85% 4.43 4.6484 3.85 2,023,674
Jul 24 2020 4.41 0.40 9.98% 3.95 4.458 3.78 1,691,979
Jul 23 2020 4.01 -0.32 -7.39% 4.18 4.40 3.70 1,850,458
Jul 22 2020 4.33 0.76 21.29% 3.57 4.38 3.50 2,351,966
Jul 21 2020 3.57 -0.04 -1.11% 3.75 3.95 3.46 1,613,327
Jul 20 2020 3.61 0.45 14.24% 3.14 3.65 3.04 2,118,686
Jul 17 2020 3.16 0.19 6.4% 2.98 3.17 2.955 1,104,615
Jul 16 2020 2.97 0.18 6.45% 2.76 3.00 2.73 923,545
Jul 15 2020 2.79 0.17 6.49% 2.75 2.83 2.61 860,955
Jul 14 2020 2.62 0.08 3.15% 2.52 2.65 2.46 756,212
Jul 13 2020 2.54 -0.12 -4.51% 2.66 2.81 2.51 1,947,154
Jul 10 2020 2.66 -0.02 -0.75% 2.68 2.95 2.58 3,811,526
Jul 09 2020 2.68 0.76 39.58% 3.17 4.25 1.92 36,757,410
Jul 08 2020 1.92 0.06 3.23% 1.87 1.9417 1.80 651,250
Jul 07 2020 1.86 -0.08 -4.12% 1.90 1.92 1.85 246,216
Jul 06 2020 1.94 0.04 2.11% 1.95 2.00 1.85 359,056
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:20200806 22:12:17