BIG 5 Sporting Goods Corp (BGFV)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
391.102 |
-4,30%
|
7,00
|
6,89
|
7,57
|
7,13
|
02/05/2023 |
167.880 |
-8,00%
|
7,66
|
7,37
|
7,69
|
7,13
|
01/05/2023 |
169.944 |
-1,65%
|
7,94
|
7,56
|
7,94
|
7,75
|
28/04/2023 |
194.263 |
3,50%
|
7,68
|
7,68
|
8,02
|
7,98
|
27/04/2023 |
943.029 |
-1,03%
|
7,81
|
7,68
|
9,03
|
7,71
|
26/04/2023 |
111.651 |
0,13%
|
7,75
|
7,72
|
8,00
|
7,79
|
25/04/2023 |
125.598 |
-3,35%
|
7,99
|
7,76
|
8,00
|
7,78
|
24/04/2023 |
83.412 |
0,12%
|
8,01
|
7,90
|
8,07
|
8,05
|
21/04/2023 |
89.387 |
0,89%
|
7,85
|
7,7801
|
8,05
|
7,94
|
20/04/2023 |
74.972 |
-1,99%
|
7,96
|
7,815
|
8,11
|
7,87
|
19/04/2023 |
85.109 |
1,90%
|
7,83
|
7,76
|
8,06
|
8,03
|
18/04/2023 |
128.829 |
1,42%
|
7,78
|
7,76
|
7,90
|
7,88
|
17/04/2023 |
105.543 |
-1,27%
|
7,95
|
7,73
|
7,99
|
7,77
|
14/04/2023 |
110.500 |
-1,38%
|
8,00
|
7,80
|
8,17
|
7,87
|
13/04/2023 |
219.638 |
-3,39%
|
8,17
|
7,85
|
8,17
|
7,98
|
12/04/2023 |
91.882 |
-2,48%
|
8,03
|
8,24
|
8,59
|
8,26
|
11/04/2023 |
195.766 |
5,88%
|
8,03
|
8,03
|
8,61
|
8,47
|
10/04/2023 |
159.828 |
3,90%
|
7,69
|
7,68
|
8,0899
|
8,00
|
06/04/2023 |
94.551 |
1,32%
|
7,57
|
7,57
|
7,74
|
7,70
|
05/04/2023 |
108.749 |
-1,94%
|
7,72
|
7,47
|
7,7308
|
7,60
|
04/04/2023 |
90.137 |
-1,90%
|
7,95
|
7,68
|
7,95
|
7,75
|
03/04/2023 |
149.261 |
2,73%
|
7,75
|
7,63
|
7,93
|
7,90
|
31/03/2023 |
135.449 |
2,81%
|
7,51
|
7,51
|
7,79
|
7,69
|
30/03/2023 |
132.519 |
1,36%
|
7,44
|
7,352
|
7,535
|
7,48
|
29/03/2023 |
104.142 |
-0,81%
|
7,50
|
7,3098
|
7,50
|
7,38
|
28/03/2023 |
117.163 |
1,78%
|
7,32
|
7,25
|
7,44
|
7,44
|
27/03/2023 |
153.607 |
-0,41%
|
7,41
|
7,2327
|
7,45
|
7,31
|
24/03/2023 |
176.868 |
0,82%
|
7,23
|
7,1444
|
7,40
|
7,34
|
23/03/2023 |
214.598 |
-2,67%
|
7,52
|
7,18
|
7,575
|
7,28
|
22/03/2023 |
174.449 |
-2,48%
|
7,69
|
7,47
|
7,79
|
7,48
|
21/03/2023 |
117.490 |
1,05%
|
7,67
|
7,64
|
7,87
|
7,67
|
20/03/2023 |
122.083 |
0,80%
|
7,60
|
7,53
|
7,80
|
7,59
|
17/03/2023 |
339.235 |
-4,20%
|
7,80
|
7,475
|
7,835
|
7,53
|
16/03/2023 |
247.091 |
1,81%
|
7,66
|
7,52
|
8,00
|
7,86
|
15/03/2023 |
176.034 |
-1,28%
|
7,56
|
7,55
|
7,75
|
7,72
|
14/03/2023 |
262.023 |
0,64%
|
8,00
|
7,71
|
8,125
|
7,82
|
13/03/2023 |
311.609 |
-3,84%
|
8,00
|
7,53
|
8,00
|
7,77
|
10/03/2023 |
275.012 |
-5,39%
|
8,51
|
8,055
|
8,53
|
8,08
|
09/03/2023 |
208.176 |
-0,29%
|
8,52
|
8,52
|
8,74
|
8,54
|
08/03/2023 |
287.891 |
-0,84%
|
8,89
|
8,64
|
9,05
|
8,815
|
07/03/2023 |
282.578 |
1,60%
|
8,82
|
8,78
|
9,05
|
8,89
|
06/03/2023 |
326.194 |
-2,56%
|
8,92
|
8,69
|
9,04
|
8,75
|
03/03/2023 |
159.263 |
1,70%
|
8,89
|
8,77
|
9,02
|
8,98
|
02/03/2023 |
231.688 |
0,34%
|
8,80
|
8,56
|
8,88
|
8,83
|
01/03/2023 |
372.359 |
-0,34%
|
9,24
|
8,67
|
9,47
|
8,80
|
28/02/2023 |
311.903 |
-4,02%
|
9,19
|
8,75
|
9,22
|
8,83
|
27/02/2023 |
254.965 |
-5,16%
|
9,78
|
9,19
|
9,86
|
9,20
|
24/02/2023 |
109.574 |
-1,22%
|
9,75
|
9,565
|
9,78
|
9,70
|
23/02/2023 |
143.019 |
0,10%
|
9,84
|
9,66
|
9,96
|
9,82
|
22/02/2023 |
116.490 |
1,24%
|
9,73
|
9,70
|
9,98
|
9,81
|
21/02/2023 |
183.473 |
-4,25%
|
10,06
|
9,67
|
10,06
|
9,69
|
20/02/2023 |
124.403 |
0,80%
|
10,10
|
9,87
|
10,16
|
10,12
|
17/02/2023 |
124.403 |
0,80%
|
10,10
|
9,87
|
10,16
|
10,12
|
16/02/2023 |
137.830 |
1,21%
|
9,82
|
9,7525
|
10,26
|
10,04
|
15/02/2023 |
145.644 |
3,23%
|
9,57
|
9,45
|
9,99
|
9,92
|
14/02/2023 |
109.292 |
0,00%
|
9,56
|
9,33
|
9,68
|
9,61
|
13/02/2023 |
83.263 |
-0,10%
|
9,59
|
9,44
|
9,69
|
9,61
|
10/02/2023 |
200.279 |
0,42%
|
9,58
|
9,36
|
9,63
|
9,62
|
09/02/2023 |
136.065 |
-2,84%
|
9,95
|
9,535
|
10,08
|
9,58
|
08/02/2023 |
160.653 |
-4,32%
|
10,17
|
9,81
|
10,2218
|
9,86
|
07/02/2023 |
164.275 |
-1,29%
|
10,44
|
10,09
|
10,44
|
10,305
|
06/02/2023 |
216.189 |
0,10%
|
10,43
|
10,1502
|
10,517
|
10,44
|
03/02/2023 |
295.432 |
2,26%
|
10,02
|
10,01
|
10,80
|
10,39
|
02/02/2023 |
222.574 |
2,01%
|
10,10
|
10,00
|
10,38
|
10,16
|
01/02/2023 |
227.521 |
-0,30%
|
9,98
|
9,57
|
10,02
|
9,96
|
31/01/2023 |
184.049 |
6,28%
|
9,50
|
9,50
|
10,02
|
9,99
|
30/01/2023 |
150.052 |
-3,89%
|
9,62
|
9,305
|
9,67
|
9,40
|
27/01/2023 |
207.731 |
0,93%
|
9,74
|
9,7244
|
9,96
|
9,78
|
26/01/2023 |
201.496 |
-0,51%
|
9,90
|
9,69
|
10,08
|
9,69
|
25/01/2023 |
218.913 |
-0,31%
|
9,72
|
9,64
|
9,80
|
9,74
|
24/01/2023 |
115.442 |
-0,31%
|
9,75
|
9,6419
|
9,89
|
9,77
|
23/01/2023 |
228.915 |
3,70%
|
9,45
|
9,45
|
9,95
|
9,80
|
20/01/2023 |
228.900 |
1,61%
|
9,49
|
9,22
|
9,6113
|
9,45
|
19/01/2023 |
176.055 |
-0,59%
|
9,31
|
9,19
|
9,47
|
9,30
|
18/01/2023 |
511.131 |
-8,64%
|
9,52
|
9,214
|
9,83
|
9,355
|
17/01/2023 |
98.864 |
-1,47%
|
10,22
|
10,1341
|
10,36
|
10,05
|
16/01/2023 |
195.321 |
3,35%
|
9,79
|
9,79
|
10,44
|
10,17
|
13/01/2023 |
195.321 |
3,35%
|
9,79
|
9,79
|
10,44
|
10,17
|
12/01/2023 |
211.870 |
1,34%
|
9,80
|
9,72
|
10,01
|
9,84
|
11/01/2023 |
138.145 |
1,78%
|
9,62
|
9,5901
|
9,83
|
9,71
|
10/01/2023 |
141.817 |
3,25%
|
9,25
|
9,11
|
9,59
|
9,54
|
09/01/2023 |
152.967 |
0,54%
|
9,25
|
9,195
|
9,595
|
9,24
|
06/01/2023 |
146.661 |
2,79%
|
9,01
|
8,94
|
9,25
|
9,22
|
05/01/2023 |
154.911 |
-2,29%
|
9,15
|
8,83
|
9,18
|
8,97
|
04/01/2023 |
128.910 |
2,34%
|
8,96
|
8,92
|
9,28
|
9,18
|
03/01/2023 |
185.679 |
1,59%
|
8,99
|
8,922
|
9,15
|
8,97
|
02/01/2023 |
288.891 |
2,01%
|
8,77
|
8,76
|
9,01
|
9,15
|
30/12/2022 |
288.891 |
2,01%
|
8,77
|
8,76
|
9,01
|
9,15
|
29/12/2022 |
242.399 |
5,78%
|
8,54
|
8,45
|
9,08
|
8,97
|
28/12/2022 |
426.207 |
-4,72%
|
8,86
|
8,36
|
8,91
|
8,48
|
27/12/2022 |
304.949 |
-2,09%
|
9,09
|
8,77
|
9,09
|
8,90
|
23/12/2022 |
87.126 |
-1,15%
|
9,17
|
8,98
|
9,20
|
9,045
|
22/12/2022 |
313.027 |
-2,35%
|
9,30
|
9,0315
|
9,30
|
9,15
|
21/12/2022 |
298.587 |
2,07%
|
9,35
|
9,27
|
9,5317
|
9,37
|
20/12/2022 |
311.124 |
-3,98%
|
9,52
|
9,17
|
9,6164
|
9,18
|
19/12/2022 |
313.093 |
-4,97%
|
10,03
|
9,54
|
10,10
|
9,56
|
16/12/2022 |
249.257 |
-3,26%
|
10,30
|
9,98
|
10,45
|
10,10
|
15/12/2022 |
215.916 |
-1,42%
|
10,53
|
10,38
|
10,79
|
10,44
|
14/12/2022 |
202.703 |
-1,94%
|
10,78
|
10,45
|
10,94
|
10,59
|
13/12/2022 |
293.373 |
-3,57%
|
11,61
|
10,77
|
11,72
|
10,80
|