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
2018-06-18 8.725 8.90 8.45 8.525 24,281
2018-06-15 9.00 9.15 8.725 8.775 23,837
2018-06-14 9.425 9.50 8.725 9.025 35,589
2018-06-13 9.35 9.60 9.25 9.425 44,338
2018-06-12 8.80 9.55 8.80 9.15 52,481
2018-06-11 8.65 8.85 8.65 8.725 14,172
2018-06-08 8.40 8.575 8.375 8.575 10,903
2018-06-07 8.25 8.45 8.25 8.375 12,794
2018-06-06 8.525 8.525 8.225 8.225 8,211
2018-06-05 8.25 8.575 8.20 8.50 22,589
2018-06-04 8.20 8.35 8.05 8.275 22,222
2018-06-01 8.20 8.25 8.05 8.075 7,805
2018-05-31 8.30 8.35 8.05 8.20 36,993
2018-05-30 8.05 8.45 8.05 8.425 19,978
2018-05-29 8.40 8.50 7.85 7.95 27,405
2018-05-25 8.30 8.50 8.20 8.45 24,389
2018-05-24 8.05 8.40 8.05 8.325 25,451
2018-05-23 7.70 8.05 7.70 8.00 72,775
2018-05-22 7.80 7.85 7.75 7.80 5,338
2018-05-21 7.925 7.925 7.80 7.875 16,721
2018-05-18 8.00 8.00 7.825 7.875 17,002
2018-05-17 7.95 8.05 7.90 8.00 16,230
2018-05-16 7.90 8.00 7.75 7.925 18,038
2018-05-15 7.85 7.925 7.725 7.725 23,585
2018-05-14 7.85 8.125 7.775 7.875 32,192
2018-05-11 7.75 7.90 7.75 7.875 34,978
2018-05-10 7.55 7.70 7.45 7.70 13,131
2018-05-09 7.70 7.70 7.325 7.55 41,376
2018-05-08 7.95 7.95 7.40 7.625 36,140
2018-05-07 8.55 8.55 7.95 7.975 62,728

» 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.