BGFV

Big 5 Sporting Goods Historical Data

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 Last Traded
-2.48 -10.38% 21.42 14:23:57
Open Price Low Price High Price Close Price Prev Close
24.23 20.60 24.52 23.90
more quote information »

BGFV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.7324.5220.6023.031,252,040-0.31-1.43%
1 Month23.9925.7719.9222.961,050,942-2.57-10.71%
3 Months29.9037.749919.9226.901,271,767-8.48-28.36%
6 Months14.5037.749911.2123.031,240,3456.9247.72%
1 Year5.5037.74995.406615.481,278,98115.92289.45%
3 Years5.8037.74990.659.76794,93315.62269.31%
5 Years12.4337.74990.659.93756,8718.9972.33%

BGFV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 23.90 0.86 3.73% 23.28 24.16 22.11 2,437,360
Aug 02 2021 23.04 1.12 5.11% 22.12 23.62 22.00 1,340,248
Jul 30 2021 21.92 -0.59 -2.62% 22.0235 22.74 21.47 840,572
Jul 29 2021 22.51 0.48 2.18% 22.31 23.05 21.90 967,533
Jul 28 2021 22.03 0.64 2.99% 21.73 22.52 21.63 674,487
Jul 27 2021 21.39 -1.61 -7.0% 22.46 22.49 20.565 1,730,836
Jul 26 2021 23.00 -0.10 -0.43% 23.39 24.11 22.77 1,070,279
Jul 23 2021 23.10 -0.06 -0.26% 23.34 23.60 22.61 877,045
Jul 22 2021 23.16 -0.93 -3.86% 24.12 24.25 22.39 927,897
Jul 21 2021 24.09 2.15 9.8% 22.66 24.39 22.50 1,174,262
Jul 20 2021 21.94 1.20 5.79% 21.24 22.14 20.61 952,796
Jul 19 2021 20.74 -0.55 -2.58% 20.53 20.93 19.92 1,051,404
Jul 16 2021 21.29 -0.92 -4.14% 22.30 23.2185 20.88 1,195,359
Jul 15 2021 22.21 -1.05 -4.51% 23.13 23.80 21.72 997,168
Jul 14 2021 23.26 -0.35 -1.48% 23.85 24.43 23.12 459,680
Jul 13 2021 23.61 -1.19 -4.8% 24.60 24.68 23.50 599,427
Jul 12 2021 24.80 -0.56 -2.21% 25.32 25.77 24.27 787,958
Jul 09 2021 25.36 0.90 3.68% 24.9686 25.6545 24.67 684,291
Jul 08 2021 24.46 0.40 1.66% 23.23 25.13 22.53 1,190,595
Jul 07 2021 24.06 0.03 0.12% 23.99 24.4177 23.15 1,057,647
Jul 06 2021 24.03 -1.83 -7.08% 25.99 25.99 23.38 1,728,610
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.