Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Big 5 Sporting (BGFV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.42 1.42 1.41 1.42 4,118
17th Jul 2025 (Thu) 1.425 1.43 1.42 1.42 8,561
16th Jul 2025 (Wed) 1.42 1.42 1.415 1.41 6,202
15th Jul 2025 (Tue) 1.415 1.42 1.41 1.42 21,095
14th Jul 2025 (Mon) 1.42 1.42 1.415 1.41 2,561
11th Jul 2025 (Fri) 1.415 1.42 1.415 1.42 24,520
10th Jul 2025 (Thu) 1.415 1.42 1.415 1.41 20,196
9th Jul 2025 (Wed) 1.42 1.42 1.415 1.42 18,496
8th Jul 2025 (Tue) 1.425 1.43 1.41 1.41 32,084
7th Jul 2025 (Mon) 1.42 1.43 1.42 1.42 45,259
4th Jul 2025 (Fri) 1.425 1.43 1.42 1.42 13,351
3rd Jul 2025 (Thu) 1.425 1.43 1.42 1.42 13,351
2nd Jul 2025 (Wed) 1.42 1.42 1.415 1.41 43,625
1st Jul 2025 (Tue) 1.41 1.42 1.41 1.41 31,346
30th Jun 2025 (Mon) 1.40 1.44 1.40 1.42 270,927
27th Jun 2025 (Fri) 1.29 1.29 1.19 1.19 5,844
26th Jun 2025 (Thu) 1.25 1.28 1.25 1.27 2,688
25th Jun 2025 (Wed) 1.20 1.25 1.18 1.24 11,212
24th Jun 2025 (Tue) 1.185 1.22 1.185 1.21 3,543
23rd Jun 2025 (Mon) 1.18 1.18 1.155 1.16 5,385
20th Jun 2025 (Fri) 1.22 1.22 1.21 1.20 2,562
19th Jun 2025 (Thu) 1.27 1.27 1.215 1.23 4,652
18th Jun 2025 (Wed) 1.27 1.27 1.215 1.23 4,652
17th Jun 2025 (Tue) 1.26 1.27 1.24 1.24 2,906
16th Jun 2025 (Mon) 1.205 1.28 1.20 1.24 7,081
13th Jun 2025 (Fri) 1.21 1.21 1.19 1.20 6,329
12th Jun 2025 (Thu) 1.25 1.255 1.20 1.22 8,462
11th Jun 2025 (Wed) 1.32 1.32 1.24 1.25 6,500
10th Jun 2025 (Tue) 1.32 1.325 1.28 1.29 5,148
9th Jun 2025 (Mon) 1.25 1.345 1.25 1.30 23,382
6th Jun 2025 (Fri) 1.20 1.25 1.20 1.24 23,205
5th Jun 2025 (Thu) 1.17 1.19 1.17 1.18 1,607
4th Jun 2025 (Wed) 1.16 1.18 1.16 1.17 9,880
3rd Jun 2025 (Tue) 1.16 1.18 1.15 1.16 18,576
2nd Jun 2025 (Mon) 1.19 1.19 1.16 1.16 2,136
30th May 2025 (Fri) 1.20 1.21 1.19 1.20 5,427
29th May 2025 (Thu) 1.19 1.21 1.185 1.20 2,123
28th May 2025 (Wed) 1.21 1.21 1.18 1.20 13,641
27th May 2025 (Tue) 1.225 1.25 1.22 1.22 15,047
26th May 2025 (Mon) 1.07 1.07 1.07 1.07 0
24th May 2025 (Sat) 1.09 1.09 1.055 1.07 15,880
23rd May 2025 (Fri) 1.09 1.09 1.055 1.06 15,880
22nd May 2025 (Thu) 1.11 1.16 1.10 1.16 19,949
21st May 2025 (Wed) 1.20 1.20 1.14 1.165 21,416
20th May 2025 (Tue) 1.315 1.315 1.21 1.215 19,441
FTSE 100 Latest
Value8,992.12
Change19.48