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
2018-12-10 3.26 3.28 3.10 3.14 17,829
2018-12-07 3.46 3.47 3.29 3.30 4,576
2018-12-06 3.25 3.40 3.20 3.40 12,629
2018-12-04 3.61 3.61 3.30 3.30 26,726
2018-12-03 3.71 3.79 3.57 3.60 25,368
2018-11-30 3.60 3.67 3.55 3.67 10,397
2018-11-29 3.64 3.74 3.58 3.59 13,340
2018-11-28 3.68 3.76 3.59 3.71 12,818
2018-11-27 3.64 3.78 3.63 3.68 12,380
2018-11-26 3.79 3.79 3.62 3.62 17,218
2018-11-23 3.95 3.98 3.57 3.585 19,007
2018-11-21 3.75 3.96 3.75 3.96 10,316
2018-11-20 3.97 4.00 3.70 3.70 14,575
2018-11-19 3.85 4.115 3.70 4.115 34,835
2018-11-16 3.87 3.87 3.67 3.86 13,744
2018-11-15 3.91 3.96 3.82 3.88 11,294
2018-11-14 3.95 3.97 3.91 3.94 7,525
2018-11-13 3.89 3.97 3.85 3.90 13,446
2018-11-12 3.80 3.99 3.76 3.92 19,496
2018-11-09 3.79 3.88 3.70 3.82 18,462
2018-11-08 3.60 3.79 3.60 3.78 12,259
2018-11-07 3.59 3.63 3.49 3.625 29,666
2018-11-06 3.72 3.77 3.48 3.66 45,788
2018-11-05 4.12 4.12 3.72 3.75 44,236
2018-11-02 4.10 4.15 3.94 4.12 37,401
2018-11-01 3.53 4.08 3.53 3.99 98,989
2018-10-31 3.36 3.59 3.23 3.52 128,604
2018-10-30 4.34 4.455 4.28 4.32 81,447
2018-10-29 4.71 4.71 4.34 4.36 66,809
2018-10-26 4.55 4.66 4.53 4.65 31,967

» 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.