BIG 5 Sporting Goods Corp (BGFV)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
99.414 |
-1,10%
|
7,23
|
7,13
|
7,4326
|
7,17
|
19/09/2023 |
80.058 |
1,12%
|
7,16
|
7,15
|
7,35
|
7,25
|
18/09/2023 |
88.827 |
-0,83%
|
7,23
|
7,03
|
7,23
|
7,17
|
15/09/2023 |
158.310 |
0,84%
|
6,92
|
7,18
|
7,35
|
7,23
|
14/09/2023 |
122.839 |
4,37%
|
6,92
|
6,935
|
7,20
|
7,17
|
13/09/2023 |
174.660 |
-0,72%
|
7,08
|
6,78
|
6,99
|
6,87
|
12/09/2023 |
294.170 |
-1,84%
|
7,08
|
6,89
|
7,1352
|
6,92
|
11/09/2023 |
142.180 |
-2,89%
|
7,30
|
7,03
|
7,3399
|
7,05
|
08/09/2023 |
93.699 |
-2,94%
|
7,30
|
7,25
|
7,5099
|
7,26
|
07/09/2023 |
267.957 |
1,63%
|
7,30
|
7,26
|
7,54
|
7,48
|
06/09/2023 |
78.067 |
0,55%
|
7,96
|
7,285
|
7,40
|
7,36
|
05/09/2023 |
181.044 |
-4,44%
|
7,96
|
7,285
|
7,5575
|
7,32
|
04/09/2023 |
239.905 |
-3,41%
|
7,96
|
7,50
|
8,01
|
7,66
|
01/09/2023 |
239.905 |
-3,41%
|
7,96
|
7,50
|
8,01
|
7,66
|
31/08/2023 |
193.317 |
-4,69%
|
8,26
|
7,93
|
8,35
|
7,93
|
30/08/2023 |
168.064 |
1,42%
|
8,45
|
8,35
|
8,62
|
8,57
|
29/08/2023 |
127.054 |
1,56%
|
8,31
|
8,28
|
8,56
|
8,44
|
28/08/2023 |
118.370 |
3,10%
|
8,19
|
8,06
|
8,33
|
8,31
|
25/08/2023 |
148.617 |
2,55%
|
7,94
|
7,85
|
8,15
|
8,06
|
24/08/2023 |
84.951 |
-0,51%
|
7,95
|
7,84
|
8,03
|
7,86
|
23/08/2023 |
200.746 |
-5,05%
|
8,32
|
7,83
|
8,32
|
7,90
|
22/08/2023 |
202.739 |
-4,15%
|
8,36
|
8,02
|
8,37
|
8,32
|
21/08/2023 |
74.133 |
-1,92%
|
8,68
|
8,66
|
8,85
|
8,68
|
18/08/2023 |
126.417 |
1,72%
|
8,68
|
8,735
|
8,89
|
8,85
|
17/08/2023 |
54.709 |
0,58%
|
8,68
|
8,64
|
8,83
|
8,70
|
16/08/2023 |
115.658 |
-2,04%
|
8,83
|
8,62
|
8,97
|
8,65
|
15/08/2023 |
87.236 |
0,34%
|
8,66
|
8,6801
|
8,9366
|
8,83
|
14/08/2023 |
106.431 |
2,03%
|
8,66
|
8,56
|
8,85
|
8,785
|
11/08/2023 |
83.085 |
2,01%
|
8,43
|
8,37
|
8,635
|
8,61
|
10/08/2023 |
92.233 |
0,96%
|
8,37
|
8,35
|
8,58
|
8,44
|
09/08/2023 |
80.300 |
-1,30%
|
8,50
|
8,23
|
8,50
|
8,36
|
08/08/2023 |
88.847 |
0,83%
|
8,32
|
8,24
|
8,53
|
8,47
|
07/08/2023 |
167.471 |
-3,46%
|
8,41
|
8,175
|
8,50
|
8,09
|
04/08/2023 |
154.801 |
3,27%
|
8,13
|
8,12
|
8,56
|
8,38
|
03/08/2023 |
138.532 |
0,12%
|
8,09
|
8,015
|
8,2527
|
8,115
|
02/08/2023 |
510.232 |
-13,46%
|
8,88
|
7,77
|
8,94
|
8,1001
|
01/08/2023 |
172.296 |
-3,87%
|
9,50
|
9,301
|
9,53
|
9,20
|
31/07/2023 |
81.656 |
1,49%
|
9,50
|
9,50
|
9,62
|
9,57
|
28/07/2023 |
79.907 |
-1,05%
|
9,62
|
9,34
|
9,7363
|
9,43
|
27/07/2023 |
75.943 |
0,53%
|
9,22
|
9,45
|
9,68
|
9,53
|
26/07/2023 |
96.215 |
2,60%
|
9,22
|
9,329
|
9,62
|
9,48
|
25/07/2023 |
91.879 |
1,99%
|
9,20
|
9,1299
|
9,31
|
9,24
|
24/07/2023 |
111.742 |
1,34%
|
9,10
|
9,00
|
9,20
|
9,06
|
21/07/2023 |
184.253 |
-5,40%
|
9,53
|
8,87
|
9,53
|
8,94
|
20/07/2023 |
124.684 |
-2,32%
|
9,66
|
9,42
|
9,69
|
9,455
|
19/07/2023 |
135.155 |
-1,53%
|
9,91
|
9,5697
|
9,935
|
9,68
|
18/07/2023 |
171.781 |
3,15%
|
9,53
|
9,53
|
9,99
|
9,83
|
17/07/2023 |
166.631 |
-0,52%
|
9,58
|
9,52
|
9,72
|
9,53
|
14/07/2023 |
193.453 |
-0,21%
|
9,55
|
9,26
|
9,61
|
9,58
|
13/07/2023 |
132.281 |
-0,62%
|
9,68
|
9,535
|
9,739
|
9,60
|
12/07/2023 |
170.913 |
1,68%
|
9,65
|
9,58
|
9,75
|
9,66
|
11/07/2023 |
139.820 |
0,11%
|
9,51
|
9,43
|
9,63
|
9,50
|
10/07/2023 |
360.260 |
2,98%
|
9,09
|
9,225
|
9,54
|
9,49
|
07/07/2023 |
430.372 |
1,54%
|
9,09
|
9,09
|
9,44
|
9,215
|
06/07/2023 |
116.486 |
-1,25%
|
9,09
|
8,89
|
9,219
|
9,075
|
05/07/2023 |
199.663 |
1,44%
|
9,04
|
9,00
|
9,245
|
9,19
|
04/07/2023 |
63.901 |
-0,66%
|
9,16
|
9,02
|
9,305
|
9,10
|
03/07/2023 |
63.891 |
-0,11%
|
9,16
|
9,02
|
9,305
|
9,15
|
30/06/2023 |
137.917 |
0,11%
|
9,25
|
8,9211
|
9,25
|
9,16
|
29/06/2023 |
178.666 |
1,11%
|
9,05
|
9,03
|
9,3729
|
9,15
|
28/06/2023 |
202.581 |
2,84%
|
8,80
|
8,735
|
9,13
|
9,05
|
27/06/2023 |
143.416 |
1,73%
|
8,69
|
8,61
|
8,90
|
8,80
|
26/06/2023 |
144.519 |
1,89%
|
8,50
|
8,50
|
8,79
|
8,65
|
23/06/2023 |
190.580 |
0,65%
|
8,33
|
8,33
|
8,56
|
8,485
|
22/06/2023 |
104.573 |
1,20%
|
8,34
|
8,20
|
8,46
|
8,43
|
21/06/2023 |
164.409 |
0,73%
|
8,16
|
8,17
|
8,54
|
8,33
|
20/06/2023 |
133.141 |
0,73%
|
8,16
|
8,16
|
8,35
|
8,27
|
19/06/2023 |
273.717 |
-1,89%
|
8,57
|
8,12
|
8,57
|
8,33
|
16/06/2023 |
273.717 |
-1,89%
|
8,57
|
8,12
|
8,57
|
8,33
|
15/06/2023 |
155.317 |
-1,74%
|
8,65
|
8,35
|
8,65
|
8,49
|
14/06/2023 |
256.334 |
0,82%
|
8,40
|
8,55
|
8,78
|
8,64
|
13/06/2023 |
203.474 |
3,01%
|
8,40
|
8,40
|
8,72
|
8,57
|
12/06/2023 |
132.535 |
0,73%
|
8,25
|
8,16
|
8,3899
|
8,32
|
09/06/2023 |
122.163 |
-1,31%
|
8,37
|
8,17
|
8,4685
|
8,26
|
08/06/2023 |
179.985 |
0,36%
|
8,47
|
8,30
|
8,53
|
8,37
|
07/06/2023 |
214.975 |
4,64%
|
7,70
|
7,67
|
8,445
|
8,34
|
06/06/2023 |
234.412 |
3,64%
|
7,70
|
7,67
|
8,13
|
7,97
|
05/06/2023 |
218.535 |
0,65%
|
7,61
|
7,61
|
7,79
|
7,69
|
02/06/2023 |
180.362 |
2,69%
|
7,51
|
7,51
|
7,67
|
7,64
|
01/06/2023 |
179.087 |
-1,59%
|
7,40
|
7,395
|
7,72
|
7,44
|
31/05/2023 |
241.054 |
1,43%
|
7,80
|
7,52
|
7,84
|
7,56
|
30/05/2023 |
241.054 |
1,43%
|
7,80
|
7,52
|
7,84
|
7,81
|
29/05/2023 |
149.992 |
0,79%
|
7,55
|
7,46
|
7,79
|
7,65
|
26/05/2023 |
149.992 |
0,79%
|
7,55
|
7,46
|
7,79
|
7,65
|
25/05/2023 |
95.812 |
-2,57%
|
7,85
|
7,55
|
8,34
|
7,59
|
24/05/2023 |
85.715 |
-0,76%
|
7,85
|
7,67
|
7,90
|
7,79
|
23/05/2023 |
159.324 |
4,11%
|
7,55
|
7,53
|
7,88
|
7,85
|
22/05/2023 |
101.775 |
-1,57%
|
7,64
|
7,51
|
7,70
|
7,54
|
19/05/2023 |
150.637 |
-3,28%
|
7,90
|
7,57
|
7,90
|
7,66
|
18/05/2023 |
103.066 |
1,80%
|
7,73
|
7,72
|
7,9627
|
7,92
|
17/05/2023 |
115.518 |
4,29%
|
7,56
|
7,56
|
7,82
|
7,78
|
16/05/2023 |
126.987 |
-5,33%
|
7,80
|
7,40
|
7,84
|
7,46
|
15/05/2023 |
105.226 |
1,68%
|
7,75
|
7,685
|
7,97
|
7,88
|
12/05/2023 |
138.125 |
-1,15%
|
7,90
|
7,60
|
7,92
|
7,75
|
11/05/2023 |
96.030 |
1,82%
|
7,68
|
7,62
|
7,89
|
7,84
|
10/05/2023 |
103.728 |
1,58%
|
7,67
|
7,53
|
7,745
|
7,70
|
09/05/2023 |
88.484 |
1,47%
|
7,46
|
7,26
|
7,60
|
7,58
|
08/05/2023 |
137.251 |
-1,32%
|
7,58
|
7,31
|
7,58
|
7,47
|
05/05/2023 |
136.332 |
3,42%
|
7,47
|
7,47
|
7,63
|
7,57
|
04/05/2023 |
197.444 |
0,28%
|
7,07
|
6,9105
|
7,35
|
7,15
|