Big 5 Sporting Goods Corporation (BGFV) Historical Stock Data

3.55 ↑0.02 (0.71%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BGFV is down -1.53% a day on average. There have been 7 days where Big 5 Sporting Goods Corporation closed green and 23 days where BGFV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-283.993.52↓$0.47 (-11.78%)3.524.071.61M
2024-03-273.753.96↑$0.21 (5.60%)3.733.96396.44K
2024-03-263.653.71↑$0.06 (1.64%)3.603.78417.87K
2024-03-253.613.57↓$0.04 (-1.11%)3.553.68267.96K
2024-03-223.673.61↓$0.06 (-1.63%)3.583.67236.05K
2024-03-213.703.69↓$0.01 (-0.27%)3.613.70282.31K
2024-03-203.553.70↑$0.15 (4.23%)3.463.75549.03K
2024-03-193.603.53↓$0.07 (-1.94%)3.493.60253.73K
2024-03-183.613.60↓$0.01 (-0.28%)3.523.62287.04K
2024-03-153.583.57↓$0.01 (-0.28%)3.483.672.03M
2024-03-143.643.58↓$0.06 (-1.65%)3.553.97521.34K
2024-03-133.673.60↓$0.07 (-1.91%)3.573.72379.23K
2024-03-123.833.67↓$0.16 (-4.18%)3.653.83518.23K
2024-03-113.953.82↓$0.14 (-3.42%)3.803.95472.17K
2024-03-084.153.96↓$0.19 (-4.58%)3.944.15412.71K
2024-03-074.084.08↑$0.00 (0.00%)4.074.21404.65K
2024-03-064.284.07↓$0.21 (-4.91%)4.014.35630.82K
2024-03-054.504.24↓$0.26 (-5.78%)4.244.50335.06K
2024-03-044.734.43↓$0.30 (-6.34%)4.434.73592.27K
2024-03-014.834.70↓$0.13 (-2.69%)4.634.85460.95K
2024-02-294.844.80↓$0.04 (-0.83%)4.744.94270.01K
2024-02-285.004.78↓$0.23 (-4.50%)4.755.01643.96K
2024-02-275.445.28↓$0.16 (-2.94%)5.245.50401.22K
2024-02-265.235.34↑$0.11 (2.10%)5.185.37204.02K
2024-02-235.335.25↓$0.08 (-1.50%)5.185.35184.21K
2024-02-225.205.34↑$0.14 (2.69%)5.135.42205.89K
2024-02-215.365.23↓$0.13 (-2.43%)5.205.36164.57K
2024-02-205.375.36↓$0.01 (-0.19%)5.265.43251.03K
2024-02-165.505.46↓$0.04 (-0.73%)5.435.61216.32K
2024-02-155.375.57↑$0.20 (3.72%)5.375.63273.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.