Big 5 Sporting Goods Historical Data - BGFV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 Low Price High Price Open Price Close Price Last Traded
-0.10 -4.2% 2.28 2.265 2.59 2.49 2.38 00:00:05
more quote information »

BGFV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.872.84991.752.341,673,5620.4121.93%
1 Month1.162.84991.081.891,091,5471.1296.55%
3 Months1.522.84990.651.41763,5600.7650.0%
6 Months2.604.140.651.82469,222-0.32-12.31%
1 Year2.254.140.652.07389,5970.031.33%
3 Years13.8014.550.655.73562,162-11.52-83.48%
5 Years14.2720.350.658.07473,217-11.99-84.02%

BGFV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 2.28 -0.10 -4.32% 2.49 2.60 2.265 1,309,998
Jun 04 2020 2.3829 -0.37 -13.51% 2.7765 2.8499 2.21 3,165,846
Jun 03 2020 2.755 0.52 22.99% 2.26 2.80 2.24 1,963,776
Jun 02 2020 2.24 0.31 16.06% 2.01 2.25 1.96 1,284,188
Jun 01 2020 1.93 0.09 4.89% 1.91 2.15 1.86 1,427,411
May 29 2020 1.84 -0.05 -2.65% 1.87 1.93 1.75 526,590
May 28 2020 1.89 -0.05 -2.73% 2.09 2.30 1.73 1,313,620
May 27 2020 1.943 0.03 1.73% 2.00 2.08 1.72 1,364,419
May 26 2020 1.91 0.16 9.14% 1.87 2.10 1.83 1,655,102
May 22 2020 1.75 0.20 12.9% 1.60 1.77 1.53 1,086,437
May 21 2020 1.5501 0.17 12.33% 1.42 1.60 1.36 796,054
May 20 2020 1.38 -0.06 -4.17% 1.45 1.47 1.32 915,448
May 19 2020 1.44 0.20 16.13% 1.25 1.6499 1.21 2,792,163
May 18 2020 1.24 0.05 4.2% 1.23 1.30 1.18 428,446
May 15 2020 1.19 0.00 0.0% 1.13 1.22 1.12 298,190
May 14 2020 1.19 0.02 1.71% 1.15 1.22 1.08 221,260
May 13 2020 1.17 -0.07 -5.65% 1.21 1.25 1.13 442,565
May 12 2020 1.24 -0.04 -3.13% 1.32 1.3445 1.232 256,942
May 11 2020 1.28 0.03 2.4% 1.27 1.32 1.20 389,368
May 08 2020 1.25 0.07 5.93% 1.16 1.34 1.10 411,570
May 07 2020 1.18 0.05 4.42% 1.17 1.2133 1.14 260,687
May 06 2020 1.13 -0.10 -8.13% 1.26 1.29 1.12 567,101
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.