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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1.90 1.87 1.97 1.97 1.90 20:00:00
more quote information »

BGFV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.782.15811.781.97492,4060.126.74%
1 Month2.77652.84991.752.13764,909-0.8765-31.57%
3 Months0.99222.84990.85951.74755,7080.907891.49%
6 Months3.024.140.651.81537,372-1.12-37.09%
1 Year1.944.140.652.07410,183-0.04-2.06%
3 Years13.0513.400.655.38561,205-11.15-85.44%
5 Years14.4320.350.657.94481,672-12.53-86.83%

BGFV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 1.90 -0.01 -0.52% 1.97 1.97 1.87 216,964
Jul 01 2020 1.91 -0.03 -1.55% 1.93 1.98 1.87 273,011
Jun 30 2020 1.94 0.03 1.57% 1.90 1.97 1.835 437,267
Jun 29 2020 1.91 0.04 2.14% 1.82 1.9899 1.82 271,089
Jun 26 2020 1.87 -0.20 -9.66% 2.05 2.05 1.85 558,413
Jun 25 2020 2.07 0.27 15.0% 1.78 2.1581 1.78 922,250
Jun 24 2020 1.80 -0.18 -9.09% 1.95 2.00 1.75 834,339
Jun 23 2020 1.98 -0.05 -2.22% 2.05 2.05 1.95 273,846
Jun 22 2020 2.025 0.04 2.27% 1.98 2.05 1.90 581,765
Jun 19 2020 1.98 -0.07 -3.41% 2.07 2.075 1.89 519,599
Jun 18 2020 2.05 0.05 2.5% 1.98 2.06 1.93 332,724
Jun 17 2020 2.00 -0.01 -0.5% 2.03 2.07 1.95 308,212
Jun 16 2020 2.01 0.00 0.0% 2.13 2.18 2.01 594,020
Jun 15 2020 2.01 0.01 0.5% 1.95 2.045 1.8279 585,423
Jun 12 2020 2.00 0.13 6.95% 2.02 2.05 1.91 684,483
Jun 11 2020 1.87 -0.28 -12.92% 1.88 2.15 1.75 963,046
Jun 10 2020 2.1475 -0.17 -7.44% 2.33 2.37 2.07 883,715
Jun 09 2020 2.32 -0.09 -3.73% 2.36 2.42 2.26 601,272
Jun 08 2020 2.41 0.13 5.7% 2.42 2.44 2.30 1,197,859
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
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.