NasdaqGS - Nasdaq Real Time Price USD
Big 5 Sporting Goods Corporation (BGFV)
1.1250
-0.0450
(-3.85%)
As of 10:43:10 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 1.1100 | 1.1700 | 1.0995 | 1.1250 | 1.1250 | 157,269 |
| May 21, 2025 | 1.1900 | 1.2600 | 1.1400 | 1.1700 | 1.1700 | 166,700 |
| May 20, 2025 | 1.2800 | 1.3400 | 1.2100 | 1.2100 | 1.2100 | 268,500 |
| May 19, 2025 | 1.3600 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 171,800 |
| May 16, 2025 | 1.2800 | 1.4200 | 1.2300 | 1.3600 | 1.3600 | 207,000 |
| May 15, 2025 | 1.3000 | 1.3900 | 1.2400 | 1.3100 | 1.3100 | 547,700 |
| May 14, 2025 | 1.5000 | 1.5200 | 1.2200 | 1.2300 | 1.2300 | 711,200 |
| May 13, 2025 | 1.0600 | 1.7800 | 1.0100 | 1.5300 | 1.5300 | 6,996,700 |
| May 12, 2025 | 0.9500 | 1.0500 | 0.9500 | 1.0100 | 1.0100 | 256,200 |
| May 9, 2025 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 131,600 |
| May 8, 2025 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 90,500 |
| May 7, 2025 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 64,600 |
| May 6, 2025 | 0.9100 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 82,800 |
| May 5, 2025 | 0.9600 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 81,300 |
| May 2, 2025 | 0.9700 | 0.9700 | 0.9000 | 0.9500 | 0.9500 | 74,500 |
| May 1, 2025 | 0.9100 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 160,000 |
| Apr 30, 2025 | 0.8600 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 151,600 |
| Apr 29, 2025 | 0.9000 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 332,500 |
| Apr 28, 2025 | 0.9100 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 209,000 |
| Apr 25, 2025 | 0.8600 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 164,400 |
| Apr 24, 2025 | 0.8600 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 145,400 |
| Apr 23, 2025 | 0.8400 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 154,800 |
| Apr 22, 2025 | 0.8400 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 134,800 |
| Apr 21, 2025 | 0.8600 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 121,300 |
| Apr 17, 2025 | 0.8600 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 245,700 |
| Apr 16, 2025 | 0.8400 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 138,300 |
| Apr 15, 2025 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 87,000 |
| Apr 14, 2025 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 153,800 |
| Apr 11, 2025 | 0.8700 | 0.9000 | 0.8200 | 0.8400 | 0.8400 | 89,400 |
| Apr 10, 2025 | 0.9000 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 99,800 |
| Apr 9, 2025 | 0.8400 | 0.9100 | 0.8200 | 0.8900 | 0.8900 | 312,000 |
| Apr 8, 2025 | 0.8700 | 0.9200 | 0.8300 | 0.8400 | 0.8400 | 187,900 |
| Apr 7, 2025 | 0.8800 | 0.8800 | 0.8000 | 0.8200 | 0.8200 | 271,700 |
| Apr 4, 2025 | 0.9600 | 0.9600 | 0.8700 | 0.8900 | 0.8900 | 172,100 |
| Apr 3, 2025 | 0.9500 | 0.9800 | 0.8700 | 0.9500 | 0.9500 | 261,600 |
| Apr 2, 2025 | 0.9800 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 113,600 |
| Apr 1, 2025 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 86,500 |
| Mar 31, 2025 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 69,400 |
| Mar 28, 2025 | 1.0200 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 72,400 |
| Mar 27, 2025 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 73,300 |
| Mar 26, 2025 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 57,800 |
| Mar 25, 2025 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 120,700 |
| Mar 24, 2025 | 0.9900 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 209,200 |
| Mar 21, 2025 | 0.9800 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 144,300 |
| Mar 20, 2025 | 0.9800 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 82,500 |
| Mar 19, 2025 | 0.9700 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 53,200 |
| Mar 18, 2025 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 103,700 |
| Mar 17, 2025 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 122,100 |
| Mar 14, 2025 | 0.9700 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 130,700 |
| Mar 13, 2025 | 1.0000 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 180,900 |
| Mar 12, 2025 | 1.0000 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 150,800 |
| Mar 11, 2025 | 1.0300 | 1.0500 | 0.9500 | 0.9900 | 0.9900 | 360,000 |
| Mar 10, 2025 | 1.0700 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 210,800 |
| Mar 7, 2025 | 1.1000 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 171,100 |
| Mar 6, 2025 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 124,600 |
| Mar 5, 2025 | 1.0800 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 125,400 |
| Mar 4, 2025 | 1.0400 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 208,700 |
| Mar 3, 2025 | 1.1500 | 1.1800 | 1.0300 | 1.0400 | 1.0400 | 281,600 |
| Feb 28, 2025 | 1.2000 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 213,000 |
| Feb 27, 2025 | 1.2200 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 179,600 |
| Feb 26, 2025 | 1.3800 | 1.3800 | 1.1800 | 1.2000 | 1.2000 | 538,600 |
| Feb 25, 2025 | 1.4500 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 188,100 |
| Feb 24, 2025 | 1.4700 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 86,200 |
| Feb 21, 2025 | 1.5200 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 137,200 |
| Feb 20, 2025 | 1.4900 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 101,100 |
| Feb 19, 2025 | 1.4100 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 89,300 |
| Feb 18, 2025 | 1.4400 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 144,300 |
| Feb 14, 2025 | 1.4800 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 93,400 |
| Feb 13, 2025 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 77,600 |
| Feb 12, 2025 | 1.4100 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 75,800 |
| Feb 11, 2025 | 1.4100 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 136,000 |
| Feb 10, 2025 | 1.5100 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 189,700 |
| Feb 7, 2025 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 197,300 |
| Feb 6, 2025 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 135,200 |
| Feb 5, 2025 | 1.5100 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 105,200 |
| Feb 4, 2025 | 1.4900 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 133,000 |
| Feb 3, 2025 | 1.5200 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 201,600 |
| Jan 31, 2025 | 1.6000 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 248,500 |
| Jan 30, 2025 | 1.6100 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 78,900 |
| Jan 29, 2025 | 1.6300 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 124,900 |
| Jan 28, 2025 | 1.6600 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 180,200 |
| Jan 27, 2025 | 1.6300 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 90,700 |
| Jan 24, 2025 | 1.6500 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 127,400 |
| Jan 23, 2025 | 1.6400 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 129,400 |
| Jan 22, 2025 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 140,700 |
| Jan 21, 2025 | 1.6900 | 1.7300 | 1.6600 | 1.7000 | 1.7000 | 187,500 |
| Jan 17, 2025 | 1.6600 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 124,300 |
| Jan 16, 2025 | 1.6700 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 120,700 |
| Jan 15, 2025 | 1.7400 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 227,900 |
| Jan 14, 2025 | 1.7700 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 149,300 |
| Jan 13, 2025 | 1.8000 | 1.8000 | 1.6900 | 1.7700 | 1.7700 | 188,500 |
| Jan 10, 2025 | 1.7900 | 1.8400 | 1.7300 | 1.8100 | 1.8100 | 155,000 |
| Jan 8, 2025 | 1.8700 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 147,500 |
| Jan 7, 2025 | 1.8600 | 1.9500 | 1.8300 | 1.8500 | 1.8500 | 208,600 |
| Jan 6, 2025 | 1.8500 | 1.9200 | 1.8200 | 1.8600 | 1.8600 | 227,100 |
| Jan 3, 2025 | 1.7900 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 118,800 |
| Jan 2, 2025 | 1.8300 | 1.8900 | 1.7500 | 1.7900 | 1.7900 | 129,800 |
| Dec 31, 2024 | 1.7600 | 1.8700 | 1.7500 | 1.7900 | 1.7900 | 385,900 |
| Dec 30, 2024 | 1.7600 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 245,100 |
| Dec 27, 2024 | 1.7500 | 1.8300 | 1.7300 | 1.7800 | 1.7800 | 182,900 |
| Dec 26, 2024 | 1.7000 | 1.8000 | 1.6900 | 1.7900 | 1.7900 | 264,600 |
| Dec 24, 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 247,600 |
| Dec 23, 2024 | 1.7500 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 191,000 |
| Dec 20, 2024 | 1.6800 | 1.8700 | 1.6600 | 1.7700 | 1.7700 | 500,000 |
| Dec 19, 2024 | 1.7500 | 1.7900 | 1.6600 | 1.7100 | 1.7100 | 415,500 |
| Dec 18, 2024 | 2.2600 | 2.4500 | 1.7000 | 1.7300 | 1.7300 | 1,724,100 |
| Dec 17, 2024 | 1.8100 | 2.4500 | 1.8100 | 2.3300 | 2.3300 | 2,325,900 |
| Dec 16, 2024 | 1.6200 | 1.8800 | 1.6200 | 1.8400 | 1.8400 | 1,097,100 |
| Dec 13, 2024 | 1.6700 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 195,000 |
| Dec 12, 2024 | 1.6700 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 170,300 |
| Dec 11, 2024 | 1.7500 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 198,700 |
| Dec 10, 2024 | 1.7100 | 1.8000 | 1.7100 | 1.7600 | 1.7600 | 170,600 |
| Dec 9, 2024 | 1.6700 | 1.8000 | 1.6700 | 1.7400 | 1.7400 | 311,200 |
| Dec 6, 2024 | 1.6700 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 167,700 |
| Dec 5, 2024 | 1.7000 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 202,200 |
| Dec 4, 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 282,100 |
| Dec 3, 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 169,000 |
| Dec 2, 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 245,000 |
| Nov 29, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 229,200 |
| Nov 27, 2024 | 1.7000 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 114,800 |
| Nov 26, 2024 | 1.7500 | 1.7700 | 1.6400 | 1.6600 | 1.6600 | 193,400 |
| Nov 25, 2024 | 1.7200 | 1.8500 | 1.6900 | 1.7500 | 1.7500 | 180,400 |
| Nov 22, 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 137,400 |
| Nov 21, 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 80,500 |
| Nov 20, 2024 | 1.6300 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 263,400 |
| Nov 19, 2024 | 1.7400 | 1.7500 | 1.6200 | 1.6200 | 1.6200 | 379,800 |
| Nov 18, 2024 | 1.7400 | 1.7800 | 1.6500 | 1.7700 | 1.7700 | 329,500 |
| Nov 15, 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 383,200 |
| Nov 14, 2024 | 1.7800 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 185,400 |
| Nov 13, 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 408,300 |
| Nov 12, 2024 | 1.7600 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 407,400 |
| Nov 11, 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 293,500 |
| Nov 8, 2024 | 1.7800 | 1.8000 | 1.6800 | 1.7100 | 1.7100 | 219,400 |
| Nov 7, 2024 | 1.8700 | 1.8700 | 1.7800 | 1.7800 | 1.7800 | 161,300 |
| Nov 6, 2024 | 1.9000 | 1.9300 | 1.7800 | 1.8600 | 1.8600 | 240,100 |
| Nov 5, 2024 | 1.8200 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 145,500 |
| Nov 4, 2024 | 1.6900 | 1.8800 | 1.6800 | 1.7600 | 1.7600 | 191,500 |
| Nov 1, 2024 | 1.6800 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 160,900 |
| Oct 31, 2024 | 1.6400 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 219,200 |
| Oct 30, 2024 | 1.5800 | 1.7800 | 1.5700 | 1.6700 | 1.6700 | 755,900 |
| Oct 29, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 250,200 |
| Oct 28, 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 195,500 |
| Oct 25, 2024 | 1.8900 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 162,400 |
| Oct 24, 2024 | 1.9300 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 170,100 |
| Oct 23, 2024 | 2.0500 | 2.0900 | 1.8800 | 1.9000 | 1.9000 | 406,600 |
| Oct 22, 2024 | 2.0800 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 105,600 |
| Oct 21, 2024 | 2.1300 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | 177,800 |
| Oct 18, 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 204,600 |
| Oct 17, 2024 | 2.1100 | 2.1900 | 2.0900 | 2.1500 | 2.1500 | 184,600 |
| Oct 16, 2024 | 2.0800 | 2.1400 | 2.0500 | 2.1300 | 2.1300 | 155,800 |
| Oct 15, 2024 | 2.0200 | 2.2100 | 2.0200 | 2.0600 | 2.0600 | 469,400 |
| Oct 14, 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 158,400 |
| Oct 11, 2024 | 1.9900 | 2.1300 | 1.9800 | 2.0800 | 2.0800 | 329,300 |
| Oct 10, 2024 | 2.0000 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 109,700 |
| Oct 9, 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 104,200 |
| Oct 8, 2024 | 2.0200 | 2.0700 | 2.0000 | 2.0600 | 2.0600 | 68,800 |
| Oct 7, 2024 | 2.0100 | 2.1200 | 1.9900 | 2.0200 | 2.0200 | 250,500 |
| Oct 4, 2024 | 2.0300 | 2.1300 | 2.0200 | 2.0500 | 2.0500 | 218,600 |
| Oct 3, 2024 | 1.9700 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 99,900 |
| Oct 2, 2024 | 2.0100 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 154,000 |
| Oct 1, 2024 | 2.0500 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 151,900 |
| Sep 30, 2024 | 2.1100 | 2.1700 | 2.0300 | 2.0900 | 2.0900 | 212,500 |
| Sep 27, 2024 | 2.0800 | 2.1700 | 2.0700 | 2.1200 | 2.1200 | 166,300 |
| Sep 26, 2024 | 2.0100 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 134,800 |
| Sep 25, 2024 | 2.0800 | 2.1000 | 1.9500 | 1.9900 | 1.9900 | 192,400 |
| Sep 24, 2024 | 2.0300 | 2.1500 | 2.0100 | 2.0800 | 2.0800 | 139,400 |
| Sep 23, 2024 | 1.8800 | 2.1700 | 1.8800 | 2.1400 | 2.1400 | 475,900 |
| Sep 20, 2024 | 2.0000 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 258,300 |
| Sep 19, 2024 | 2.0600 | 2.1000 | 1.9700 | 2.0200 | 2.0200 | 244,400 |
| Sep 18, 2024 | 2.1000 | 2.1800 | 2.0100 | 2.0100 | 2.0100 | 240,100 |
| Sep 17, 2024 | 2.0300 | 2.1300 | 1.9600 | 2.1200 | 2.1200 | 432,600 |
| Sep 16, 2024 | 1.9400 | 2.0700 | 1.9400 | 2.0400 | 2.0400 | 245,000 |
| Sep 13, 2024 | 1.9000 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 403,300 |
| Sep 12, 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 93,400 |
| Sep 11, 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 192,400 |
| Sep 10, 2024 | 1.9500 | 1.9500 | 1.8300 | 1.9000 | 1.9000 | 134,800 |
| Sep 9, 2024 | 2.1300 | 2.1300 | 1.9400 | 1.9400 | 1.9400 | 167,600 |
| Sep 6, 2024 | 1.9900 | 2.1200 | 1.9600 | 2.1200 | 2.1200 | 314,800 |
| Sep 5, 2024 | 1.9200 | 2.0500 | 1.8800 | 2.0100 | 2.0100 | 319,300 |
| Sep 4, 2024 | 1.8600 | 2.0500 | 1.8300 | 1.9200 | 1.9200 | 396,300 |
| Sep 3, 2024 | 1.8700 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 172,700 |
| Aug 30, 2024 | 1.8500 | 1.9200 | 1.8000 | 1.8800 | 1.8800 | 232,100 |
| Aug 29, 2024 | 1.8600 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 169,900 |
| Aug 28, 2024 | 1.8900 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 136,600 |
| Aug 27, 2024 | 1.9100 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 125,900 |
| Aug 26, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 130,400 |
| Aug 23, 2024 | 1.8600 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 279,900 |
| Aug 22, 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8600 | 1.8600 | 128,800 |
| Aug 21, 2024 | 1.7600 | 1.9300 | 1.7500 | 1.9000 | 1.9000 | 289,900 |
| Aug 20, 2024 | 1.7600 | 1.8000 | 1.6300 | 1.7300 | 1.7300 | 493,300 |
| Aug 19, 2024 | 1.9600 | 1.9600 | 1.7500 | 1.7800 | 1.7800 | 463,100 |
| Aug 16, 2024 | 1.8400 | 1.9600 | 1.8400 | 1.9200 | 1.9200 | 374,900 |
| Aug 15, 2024 | 1.7600 | 1.8900 | 1.7400 | 1.8400 | 1.8400 | 379,500 |
| Aug 14, 2024 | 1.6600 | 1.8000 | 1.6500 | 1.7300 | 1.7300 | 603,500 |
| Aug 13, 2024 | 1.5000 | 1.6400 | 1.4800 | 1.6300 | 1.6300 | 291,100 |
| Aug 12, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 265,400 |
| Aug 9, 2024 | 1.5200 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 325,200 |
| Aug 8, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 291,200 |
| Aug 7, 2024 | 1.6900 | 1.7300 | 1.4700 | 1.4900 | 1.4900 | 735,300 |
| Aug 6, 2024 | 1.7500 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 402,300 |
| Aug 5, 2024 | 1.7700 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 616,900 |
| Aug 2, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 521,500 |
| Aug 1, 2024 | 2.0500 | 2.0800 | 1.8000 | 1.8100 | 1.8100 | 857,400 |
| Jul 31, 2024 | 2.3200 | 2.5200 | 1.8000 | 2.0500 | 2.0500 | 3,133,600 |
| Jul 30, 2024 | 2.7800 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 353,800 |
| Jul 29, 2024 | 2.8000 | 2.8300 | 2.7200 | 2.7500 | 2.7500 | 223,700 |
| Jul 26, 2024 | 2.7500 | 2.8100 | 2.6800 | 2.7700 | 2.7700 | 291,000 |
| Jul 25, 2024 | 2.6900 | 2.8400 | 2.6300 | 2.7200 | 2.7200 | 322,100 |
| Jul 24, 2024 | 2.6600 | 2.7800 | 2.6300 | 2.6700 | 2.6700 | 434,900 |
| Jul 23, 2024 | 2.6100 | 2.6900 | 2.5900 | 2.6700 | 2.6700 | 236,000 |
| Jul 22, 2024 | 2.6200 | 2.6700 | 2.5400 | 2.6300 | 2.6300 | 223,200 |
| Jul 19, 2024 | 2.7000 | 2.7200 | 2.5800 | 2.6100 | 2.6100 | 118,500 |
| Jul 18, 2024 | 2.8300 | 2.9000 | 2.6500 | 2.6700 | 2.6700 | 237,100 |
| Jul 17, 2024 | 2.8100 | 2.9000 | 2.7800 | 2.8500 | 2.8500 | 240,700 |
| Jul 16, 2024 | 2.7400 | 2.8600 | 2.7100 | 2.8400 | 2.8400 | 619,500 |
| Jul 15, 2024 | 2.7900 | 2.8400 | 2.7200 | 2.7400 | 2.7400 | 303,000 |
| Jul 12, 2024 | 2.7700 | 2.8500 | 2.7300 | 2.7800 | 2.7800 | 217,000 |
| Jul 11, 2024 | 2.5100 | 2.7300 | 2.5100 | 2.7300 | 2.7300 | 484,800 |
| Jul 10, 2024 | 2.4900 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 191,000 |
| Jul 9, 2024 | 2.5500 | 2.5500 | 2.4900 | 2.4900 | 2.4900 | 219,000 |
| Jul 8, 2024 | 2.5000 | 2.6200 | 2.4900 | 2.5700 | 2.5700 | 323,000 |
| Jul 5, 2024 | 2.5000 | 2.5500 | 2.4200 | 2.5000 | 2.5000 | 354,000 |
| Jul 3, 2024 | 2.4200 | 2.5000 | 2.4100 | 2.5000 | 2.5000 | 189,400 |
| Jul 2, 2024 | 2.7900 | 2.7900 | 2.2600 | 2.4000 | 2.4000 | 1,335,600 |
| Jul 1, 2024 | 2.9600 | 3.0000 | 2.7700 | 2.7900 | 2.7900 | 786,500 |
| Jun 28, 2024 | 3.1300 | 3.1500 | 2.8700 | 2.9600 | 2.9600 | 3,844,200 |
| Jun 27, 2024 | 3.0800 | 3.1700 | 3.0000 | 3.1000 | 3.1000 | 400,500 |
| Jun 26, 2024 | 3.0900 | 3.1800 | 3.0500 | 3.0700 | 3.0700 | 261,300 |
| Jun 25, 2024 | 3.1400 | 3.1400 | 3.0400 | 3.1000 | 3.1000 | 222,700 |
| Jun 24, 2024 | 3.0800 | 3.1900 | 3.0500 | 3.1500 | 3.1500 | 231,600 |
| Jun 21, 2024 | 3.0300 | 3.1200 | 3.0000 | 3.1000 | 3.1000 | 320,400 |
| Jun 20, 2024 | 3.0400 | 3.1100 | 3.0100 | 3.0300 | 3.0300 | 276,600 |
| Jun 18, 2024 | 3.0400 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | 188,200 |
| Jun 17, 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 270,200 |
| Jun 14, 2024 | 3.1000 | 3.1200 | 3.0200 | 3.0600 | 3.0600 | 236,200 |
| Jun 13, 2024 | 3.0800 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 181,300 |
| Jun 12, 2024 | 3.2000 | 3.2300 | 3.0900 | 3.1000 | 3.1000 | 298,700 |
| Jun 11, 2024 | 3.2400 | 3.2400 | 3.1100 | 3.1400 | 3.1400 | 187,500 |
| Jun 10, 2024 | 3.2400 | 3.3000 | 3.1700 | 3.2600 | 3.2600 | 199,100 |
| Jun 7, 2024 | 3.2000 | 3.3200 | 3.1700 | 3.2700 | 3.2700 | 193,100 |
| Jun 6, 2024 | 3.2100 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 214,500 |
| Jun 5, 2024 | 3.2800 | 3.3400 | 3.1900 | 3.2300 | 3.2300 | 269,500 |
| Jun 4, 2024 | 3.5100 | 3.5300 | 3.2600 | 3.2700 | 3.2700 | 274,800 |
| Jun 3, 2024 | 3.5000 | 3.5500 | 3.3200 | 3.5400 | 3.5400 | 328,400 |
| May 31, 2024 | 0.05 Dividend | |||||
| May 31, 2024 | 3.4500 | 3.5700 | 3.4000 | 3.4700 | 3.4700 | 332,200 |
| May 30, 2024 | 3.3200 | 3.5300 | 3.2800 | 3.4700 | 3.4200 | 474,100 |
| May 29, 2024 | 3.3100 | 3.3200 | 3.1600 | 3.2600 | 3.2130 | 320,800 |
| May 28, 2024 | 3.2300 | 3.3400 | 3.2200 | 3.2900 | 3.2426 | 266,400 |
| May 24, 2024 | 3.2400 | 3.2600 | 3.1400 | 3.2200 | 3.1736 | 270,900 |
| May 23, 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2400 | 3.1933 | 172,500 |
| May 22, 2024 | 3.2600 | 3.2600 | 3.1300 | 3.1900 | 3.1440 | 187,000 |
Related Tickers
SPWH Sportsman's Warehouse Holdings, Inc.
2.0050
+2.30%
SBH Sally Beauty Holdings, Inc.
8.80
+0.86%
JBDI JBDI Holdings Limited
1.1150
+0.45%
LESL Leslie's, Inc.
0.8174
+3.98%
HZO MarineMax, Inc.
21.28
-0.79%
OLPX Olaplex Holdings, Inc.
1.2200
0.00%
WOOF Petco Health and Wellness Company, Inc.
3.5650
-2.33%
NAAS NaaS Technology Inc.
1.2398
-0.82%
ARKO Arko Corp.
4.6900
-0.85%
MUSA Murphy USA Inc.
436.13
-1.54%