BGFV

Big 5 Sporting Goods Historical Data

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 Last Traded
0.05 0.49% 10.17 17:00:00
Open Price Low Price High Price Close Price Previous Close
10.19 9.85 10.28 10.17 10.12
more quote information »

BGFV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.8010.609.6210.051,061,3110.373.78%
1 Month7.2010.606.848.581,373,5782.9741.25%
3 Months5.7710.605.40667.731,411,8854.4076.26%
6 Months2.0010.601.725.581,765,1238.17408.5%
1 Year2.7610.600.654.901,088,3107.41268.48%
3 Years6.9010.600.655.10710,3533.2747.39%
5 Years9.6620.350.657.30627,4820.515.28%

BGFV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 10.17 0.05 0.49% 10.19 10.28 9.85 363,997
Nov 25 2020 10.12 0.17 1.71% 9.94 10.33 9.70 580,980
Nov 24 2020 9.95 -0.45 -4.33% 10.40 10.49 9.70 888,357
Nov 23 2020 10.40 0.55 5.58% 10.08 10.60 10.0738 1,063,452
Nov 20 2020 9.85 0.15 1.55% 9.80 10.50 9.62 1,712,453
Nov 19 2020 9.70 0.73 8.14% 8.91 9.72 8.81 999,665
Nov 18 2020 8.97 0.64 7.68% 8.41 9.44 8.33 1,745,270
Nov 17 2020 8.33 0.19 2.33% 8.07 8.48 7.99 786,521
Nov 16 2020 8.14 -0.09 -1.09% 8.33 8.399 7.925 1,238,965
Nov 13 2020 8.23 -0.03 -0.36% 8.30 8.55 8.07 988,408
Nov 12 2020 8.26 0.12 1.47% 8.12 8.65 8.00 889,600
Nov 11 2020 8.14 0.29 3.69% 7.91 8.18 7.81 698,574
Nov 10 2020 7.85 0.14 1.82% 7.91 8.25 7.6201 935,796
Nov 09 2020 7.71 -1.41 -15.46% 9.11 9.1789 7.70 2,961,299
Nov 06 2020 9.12 0.05 0.55% 9.08 9.30 8.67 1,141,863
Nov 05 2020 9.07 1.07 13.38% 8.1297 9.43 8.1201 2,955,627
Nov 04 2020 8.00 0.13 1.65% 7.83 8.45 7.50 2,361,377
Nov 03 2020 7.87 0.14 1.81% 8.00 8.07 7.73 882,618
Nov 02 2020 7.73 0.39 5.31% 7.33 7.88 7.16 2,122,105
Oct 30 2020 7.34 -0.05 -0.68% 7.20 7.61 6.84 1,145,049
Oct 29 2020 7.39 -0.13 -1.73% 7.51 7.56 7.07 1,740,717
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.