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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 3.99 | 3.52 | ↓$0.47 (-11.78%) | 3.52 | 4.07 | 1.61M |
2024-03-27 | 3.75 | 3.96 | ↑$0.21 (5.60%) | 3.73 | 3.96 | 396.44K |
2024-03-26 | 3.65 | 3.71 | ↑$0.06 (1.64%) | 3.60 | 3.78 | 417.87K |
2024-03-25 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.55 | 3.68 | 267.96K |
2024-03-22 | 3.67 | 3.61 | ↓$0.06 (-1.63%) | 3.58 | 3.67 | 236.05K |
2024-03-21 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.61 | 3.70 | 282.31K |
2024-03-20 | 3.55 | 3.70 | ↑$0.15 (4.23%) | 3.46 | 3.75 | 549.03K |
2024-03-19 | 3.60 | 3.53 | ↓$0.07 (-1.94%) | 3.49 | 3.60 | 253.73K |
2024-03-18 | 3.61 | 3.60 | ↓$0.01 (-0.28%) | 3.52 | 3.62 | 287.04K |
2024-03-15 | 3.58 | 3.57 | ↓$0.01 (-0.28%) | 3.48 | 3.67 | 2.03M |
2024-03-14 | 3.64 | 3.58 | ↓$0.06 (-1.65%) | 3.55 | 3.97 | 521.34K |
2024-03-13 | 3.67 | 3.60 | ↓$0.07 (-1.91%) | 3.57 | 3.72 | 379.23K |
2024-03-12 | 3.83 | 3.67 | ↓$0.16 (-4.18%) | 3.65 | 3.83 | 518.23K |
2024-03-11 | 3.95 | 3.82 | ↓$0.14 (-3.42%) | 3.80 | 3.95 | 472.17K |
2024-03-08 | 4.15 | 3.96 | ↓$0.19 (-4.58%) | 3.94 | 4.15 | 412.71K |
2024-03-07 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.07 | 4.21 | 404.65K |
2024-03-06 | 4.28 | 4.07 | ↓$0.21 (-4.91%) | 4.01 | 4.35 | 630.82K |
2024-03-05 | 4.50 | 4.24 | ↓$0.26 (-5.78%) | 4.24 | 4.50 | 335.06K |
2024-03-04 | 4.73 | 4.43 | ↓$0.30 (-6.34%) | 4.43 | 4.73 | 592.27K |
2024-03-01 | 4.83 | 4.70 | ↓$0.13 (-2.69%) | 4.63 | 4.85 | 460.95K |
2024-02-29 | 4.84 | 4.80 | ↓$0.04 (-0.83%) | 4.74 | 4.94 | 270.01K |
2024-02-28 | 5.00 | 4.78 | ↓$0.23 (-4.50%) | 4.75 | 5.01 | 643.96K |
2024-02-27 | 5.44 | 5.28 | ↓$0.16 (-2.94%) | 5.24 | 5.50 | 401.22K |
2024-02-26 | 5.23 | 5.34 | ↑$0.11 (2.10%) | 5.18 | 5.37 | 204.02K |
2024-02-23 | 5.33 | 5.25 | ↓$0.08 (-1.50%) | 5.18 | 5.35 | 184.21K |
2024-02-22 | 5.20 | 5.34 | ↑$0.14 (2.69%) | 5.13 | 5.42 | 205.89K |
2024-02-21 | 5.36 | 5.23 | ↓$0.13 (-2.43%) | 5.20 | 5.36 | 164.57K |
2024-02-20 | 5.37 | 5.36 | ↓$0.01 (-0.19%) | 5.26 | 5.43 | 251.03K |
2024-02-16 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.43 | 5.61 | 216.32K |
2024-02-15 | 5.37 | 5.57 | ↑$0.20 (3.72%) | 5.37 | 5.63 | 273.94K |
Create an account or log in to view more rows.
$BGFV FYI - leaning bullish
$BGFV fuck all u greedy bulls
$BGFV fuck all u greedy bulls
$BGFV wow
$BGFV call the SEC
$BGFV This stock is the golden ticket.
$BGFV no pain no gain
$BGFV now is the time to slap that ask!!!
$BGFV when's the offering?
$BGFV keep inchin