BGFV

Big 5 Sporting Goods Historical Data

BGFV Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 6.38 -0.39 -5.76% 6.59 6.6867 6.08 1,034,426
Sep 18 2020 6.77 0.49 7.8% 6.33 7.17 6.245 1,862,484
Sep 17 2020 6.28 0.42 7.17% 5.71 6.38 5.68 1,156,818
Sep 16 2020 5.86 0.05 0.86% 5.80 6.05 5.59 984,264
Sep 15 2020 5.81 0.21 3.75% 5.65 5.90 5.4997 763,700
Sep 14 2020 5.60 -0.48 -7.89% 6.05 6.12 5.48 1,206,166
Sep 11 2020 6.08 -0.02 -0.33% 6.20 6.40 5.9666 887,570
Sep 10 2020 6.10 0.41 7.21% 5.73 6.25 5.65 1,120,053
Sep 09 2020 5.69 0.24 4.4% 5.57 5.75 5.42 560,325
Sep 08 2020 5.45 -0.41 -7.0% 5.65 5.75 5.41 660,621
Sep 07 2020 5.86 0.00 +0.00% 5.77 5.94 5.4066 0
Sep 04 2020 5.86 0.18 3.17% 5.77 5.94 5.4066 926,931
Sep 03 2020 5.68 -0.33 -5.49% 5.97 6.18 5.58 894,506
Sep 02 2020 6.01 0.01 0.17% 6.12 6.14 5.70 1,153,633
Sep 01 2020 6.00 0.09 1.52% 5.83 6.09 5.77 662,559
Aug 31 2020 5.91 -0.40 -6.34% 6.28 6.33 5.78 1,293,461
Aug 28 2020 6.31 0.04 0.64% 6.28 6.55 6.23 1,208,023
Aug 27 2020 6.27 -0.59 -8.6% 6.77 6.87 6.15 1,500,718
Aug 26 2020 6.86 0.88 14.72% 6.35 6.87 6.03 2,179,920
Aug 25 2020 5.98 -0.09 -1.48% 6.10 6.15 5.85 667,565
Aug 24 2020 6.07 -0.18 -2.88% 6.31 6.4767 5.855 1,664,204
Aug 21 2020 6.25 -0.56 -8.22% 6.79 6.89 6.21 1,251,297
Aug 20 2020 6.81 0.10 1.49% 6.57 6.90 6.42 1,101,201
Aug 19 2020 6.71 0.47 7.53% 6.22 6.74 6.18 1,114,557
Aug 18 2020 6.24 -0.24 -3.7% 6.51 6.59 6.1366 1,243,427
Aug 17 2020 6.48 -0.17 -2.56% 6.81 6.8772 6.37 916,472
Aug 14 2020 6.65 0.23 3.58% 6.35 7.06 6.25 1,900,281
Aug 13 2020 6.42 -0.13 -1.98% 6.51 6.689 6.211 925,475
Aug 12 2020 6.55 -0.14 -2.02% 6.76 6.98 6.31 1,567,656
Aug 11 2020 6.685 -0.83 -10.99% 7.44 7.56 6.60 2,560,723
Aug 10 2020 7.51 -0.27 -3.47% 8.00 8.35 7.22 2,089,456
Aug 07 2020 7.78 1.56 25.08% 6.30 8.47 6.22 8,975,421
Aug 06 2020 6.22 0.27 4.54% 5.88 6.45 5.81 2,316,524
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
Jul 03 2020 1.90 0.00 +0.00% 1.97 1.97 1.87 0
Jul 02 2020 1.90 -0.01 -0.52% 1.97 1.97 1.87 216,964
Jul 01 2020 1.91 -0.03 -1.55% 1.93 1.98 1.87 273,011
Jun 30 2020 1.94 0.03 1.57% 1.90 1.97 1.835 437,267
Jun 29 2020 1.91 0.04 2.14% 1.82 1.9899 1.82 271,089
Jun 26 2020 1.87 -0.20 -9.66% 2.05 2.05 1.85 558,413
Jun 25 2020 2.07 0.27 15.0% 1.78 2.1581 1.78 922,250
Jun 24 2020 1.80 -0.18 -9.09% 1.95 2.00 1.75 834,339
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:20200922 09:03:39