BIG 5 SPORTING GOODS Historical Stock Price

Below is the stock price history for Big 5 Sporting Goods BGFV. Data is recorded each day for the historical open, high, low, close and volume. The Big 5 Sporting Goods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Big 5 Sporting Goods Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 7.40 7.65 7.35 7.625 57,334
2017-12-14 7.45 7.475 7.25 7.375 62,446
2017-12-13 7.40 7.50 7.25 7.40 44,826
2017-12-12 7.35 7.525 7.35 7.35 54,317
2017-12-11 7.45 7.525 7.30 7.30 55,889
2017-12-08 7.20 7.50 7.20 7.375 31,128
2017-12-07 7.40 7.525 7.275 7.325 33,833
2017-12-06 7.45 7.45 7.25 7.35 55,795
2017-12-05 7.70 7.70 7.35 7.475 57,194
2017-12-04 7.60 7.80 7.35 7.75 128,184
2017-12-01 7.45 7.45 6.95 7.05 78,704
2017-11-30 7.20 7.65 7.05 7.60 135,569
2017-11-29 6.90 7.65 6.90 7.35 116,950
2017-11-28 6.80 6.925 6.70 6.925 64,698
2017-11-27 6.80 6.90 6.65 6.80 75,362
2017-11-24 6.85 6.875 6.75 6.825 21,677
2017-11-22 6.70 6.95 6.70 6.875 48,882
2017-11-21 6.75 6.90 6.60 6.90 73,135
2017-11-20 6.85 6.95 6.70 6.95 41,773
2017-11-17 6.90 7.05 6.70 6.75 102,359
2017-11-16 6.60 6.75 6.45 6.60 123,745
2017-11-15 6.30 6.55 6.25 6.50 114,055
2017-11-14 6.45 6.55 6.225 6.40 88,104
2017-11-13 6.55 6.625 6.35 6.50 49,962
2017-11-10 6.25 6.60 6.25 6.425 46,657
2017-11-09 6.20 6.25 6.10 6.20 37,961
2017-11-08 6.05 6.225 6.05 6.20 59,682
2017-11-07 6.10 6.15 6.025 6.15 155,964
2017-11-06 6.45 6.45 6.05 6.05 129,993
2017-11-03 6.825 6.825 6.55 6.625 116,720

» More Big 5 Sporting Goods Stock Price History

To see other companies like Big 5 Sporting Goods (BGFV), view our stock market today for news, and other data.