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
2018-09-19 4.80 4.875 4.80 4.85 7,469
2018-09-18 4.95 4.975 4.70 4.85 22,900
2018-09-17 5.20 5.20 4.975 4.975 18,492
2018-09-14 5.25 5.40 5.175 5.175 11,752
2018-09-13 5.40 5.40 5.20 5.225 10,405
2018-09-12 5.40 5.45 5.40 5.425 5,176
2018-09-11 5.40 5.425 5.375 5.425 1,934
2018-09-10 5.40 5.525 5.40 5.40 13,230
2018-09-07 5.35 5.45 5.25 5.35 12,620
2018-09-06 5.60 5.60 5.375 5.375 9,743
2018-09-05 5.65 5.70 5.60 5.60 10,104
2018-09-04 5.60 5.75 5.60 5.70 12,963
2018-08-31 5.65 5.75 5.65 5.725 2,410
2018-08-30 5.60 5.75 5.55 5.70 31,449
2018-08-29 5.70 5.80 5.70 5.775 22,169
2018-08-28 5.65 5.75 5.575 5.70 22,448
2018-08-27 5.75 5.80 5.65 5.65 12,151
2018-08-24 5.85 5.95 5.75 5.75 27,232
2018-08-23 5.70 5.90 5.70 5.90 5,215
2018-08-22 6.05 6.15 5.60 5.60 36,070
2018-08-21 5.90 5.95 5.90 5.95 12,346
2018-08-20 6.00 6.00 5.80 5.85 8,177
2018-08-17 5.80 5.90 5.775 5.875 5,675
2018-08-16 5.90 5.975 5.75 5.75 13,670
2018-08-15 5.95 5.95 5.80 5.85 10,419
2018-08-14 6.00 6.00 5.975 5.975 424
2018-08-13 5.75 6.05 5.75 5.975 28,061
2018-08-10 5.65 5.775 5.65 5.70 6,972
2018-08-09 5.75 5.75 5.65 5.70 1,562
2018-08-08 5.75 5.75 5.60 5.70 7,743

» 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.