Big 5 Sporting Goods Corporation (BGFV) Historical Stock Data

13.69 ↑0.09 (0.66%)
As of May 16, 2022, 10:31am EST.

Historical Data

In the past 30 trading days, BGFV is down -0.26% a day on average. There have been 12 days where Big 5 Sporting Goods Corporation closed green and 18 days where BGFV closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1313.4013.60↑$0.20 (1.49%)13.3313.94560.74K
2022-05-1212.7313.25↑$0.52 (4.08%)12.7313.69802.57K
2022-05-1113.3413.02↓$0.32 (-2.40%)12.9313.891.08M
2022-05-1013.7213.39↓$0.33 (-2.41%)13.0713.90835.37K
2022-05-0913.8513.52↓$0.33 (-2.35%)13.2714.001.35M
2022-05-0614.4714.23↓$0.24 (-1.66%)14.0414.69670.29K
2022-05-0514.8614.68↓$0.18 (-1.21%)14.0114.861.27M
2022-05-0414.5015.01↑$0.51 (3.52%)14.2615.202.38M
2022-05-0315.1615.88↑$0.72 (4.75%)14.8816.131.01M
2022-05-0214.4715.16↑$0.69 (4.77%)14.4215.19690.46K
2022-04-2914.9214.47↓$0.45 (-3.02%)14.4315.130.98M
2022-04-2815.1615.07↓$0.09 (-0.59%)14.6615.34770.45K
2022-04-2714.7914.85↑$0.06 (0.41%)14.3715.16744.42K
2022-04-2614.9714.70↓$0.27 (-1.80%)14.6115.50588.73K
2022-04-2514.9715.20↑$0.23 (1.54%)14.5715.27598.66K
2022-04-2215.8215.14↓$0.68 (-4.30%)14.9715.95888K
2022-04-2116.3516.05↓$0.30 (-1.83%)15.7916.55572.81K
2022-04-2016.4516.10↓$0.35 (-2.13%)16.0316.64385.95K
2022-04-1915.6716.46↑$0.79 (5.04%)15.4216.65764.42K
2022-04-1816.3815.61↓$0.77 (-4.67%)15.5516.411.30M
2022-04-1416.6216.42↓$0.20 (-1.20%)16.3616.92600.82K
2022-04-1316.9516.62↓$0.33 (-1.95%)16.5917.31435.08K
2022-04-1217.3716.88↓$0.49 (-2.82%)16.5317.960.94M
2022-04-1116.8717.11↑$0.24 (1.42%)16.8718.081.02M
2022-04-0816.5917.20↑$0.61 (3.68%)16.5117.59718.28K
2022-04-0716.1016.63↑$0.53 (3.29%)15.7516.71525.31K
2022-04-0616.4516.14↓$0.31 (-1.88%)15.7016.47685.10K
2022-04-0516.7716.61↓$0.16 (-0.96%)16.4417.10600.59K
2022-04-0416.5316.79↑$0.26 (1.57%)16.2816.98849.03K
2022-04-0117.4316.35↓$1.08 (-6.20%)16.1517.491.09M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$BGFV gonna take my L with this one

0 Like Report
glaglewd

$BGFV added more calls on that drop

0 Like Report