Big 5 Sporting Goods Historical Data - BGFV

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 High Price Low Price Open Price Close Price Last Traded
  -0.17 -6.3% 2.53 2.68 2.47 2.68 2.70 19:59:41
more quote information »

BGFV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.912.932.472.79185,588-0.38-13.06%
1 Month2.413.952.403.35537,9440.124.98%
3 Months2.073.951.502.83323,1500.4622.22%
6 Months2.503.951.502.42320,3770.031.2%
1 Year4.024.781.502.79322,673-1.49-37.06%
3 Years19.8020.351.508.07590,553-17.27-87.22%
5 Years13.1520.351.508.93438,474-10.62-80.76%

BGFV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 2.55 -0.17 -6.25% 2.68 2.70 2.47 303,960
Nov 19 2019 2.72 0.00 0.0% 2.71 2.7351 2.58 247,270
Nov 18 2019 2.72 -0.12 -4.23% 2.83 2.88 2.71 159,618
Nov 15 2019 2.84 -0.04 -1.22% 2.87 2.876 2.79 152,316
Nov 14 2019 2.875 0.02 0.88% 2.81 2.90 2.80 151,930
Nov 13 2019 2.85 -0.13 -4.36% 2.91 2.93 2.83 216,805
Nov 12 2019 2.98 -0.21 -6.44% 3.18 3.21 2.9347 550,653
Nov 11 2019 3.185 0.02 0.79% 3.20 3.27 3.15 227,913
Nov 08 2019 3.16 -0.10 -3.07% 3.27 3.27 3.13 153,926
Nov 07 2019 3.26 -0.04 -1.21% 3.32 3.38 3.21 174,332
Nov 06 2019 3.30 -0.01 -0.3% 3.31 3.52 3.26 216,934
Nov 05 2019 3.31 0.09 2.8% 3.29 3.49 3.23 282,310
Nov 04 2019 3.22 0.12 3.87% 3.12 3.36 3.12 394,554
Nov 01 2019 3.10 -0.07 -2.21% 3.21 3.27 3.07 327,426
Oct 31 2019 3.17 -0.32 -9.17% 3.45 3.60 3.14 722,087
Oct 30 2019 3.49 1.08 44.81% 3.18 3.95 2.87 5,986,568
Oct 29 2019 2.41 -0.18 -6.95% 2.59 2.59 2.40 186,232
Oct 28 2019 2.59 0.06 2.37% 2.56 2.60 2.47 161,185
Oct 25 2019 2.53 -0.04 -1.56% 2.55 2.57 2.47 106,492
Oct 24 2019 2.57 0.04 1.58% 2.53 2.57 2.45 101,509
Oct 23 2019 2.53 0.13 5.42% 2.41 2.62 2.41 236,828
Oct 22 2019 2.40 -0.08 -3.23% 2.51 2.5744 2.40 163,522
Oct 21 2019 2.48 -0.09 -3.5% 2.61 2.61 2.47 212,997
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.