$12.03 -0.22 (%) Big 5 Sporting Goods Corp - NASDAQ

Apr. 29, 2016 | 01:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGFV historical data

Date Open High Low Close Volume
4/28/201612.4112.4712.1812.25221,867
4/27/201612.1612.4312.0212.42201,814
4/26/201611.8812.2711.6912.16186,756
4/25/201611.7812.0011.6611.98184,391
4/22/201611.6411.8711.6411.75117,643
4/21/201611.6811.9411.6211.66137,147
4/20/201611.3111.8211.2511.69140,046
4/19/201611.6011.6011.2311.25277,133
4/18/201611.4311.6711.4311.57107,792
4/15/201611.2811.4311.2711.42108,318
4/14/201611.2711.4711.2211.34108,975
4/13/201611.0611.4611.0611.24136,919
4/12/201610.8511.2410.8510.98161,032
4/11/201610.8111.0410.7010.83156,177
4/8/201611.0211.2610.6310.80168,048
4/7/201611.3111.3410.8010.90645,485
4/6/201610.7411.3810.6711.31271,679
4/5/201610.9511.2210.6710.77256,947
4/4/201611.2011.2010.7711.03161,022
4/1/201611.0711.3611.0211.26195,364
3/31/201611.2811.2810.9211.11187,708
3/30/201611.3611.5011.1111.32151,510
3/29/201610.9611.3810.8211.31236,301
3/28/201610.9511.0910.8310.98120,936
3/24/201611.0011.0310.5710.88164,107
3/23/201611.2311.2311.0011.08210,400
3/22/201611.4811.7111.2411.27177,957
3/21/201611.7011.8011.3411.49130,744
3/18/201611.5011.9611.3911.81325,194
3/17/201611.3111.7211.3011.50174,809
3/16/201611.3611.5911.1911.32129,537
3/15/201611.3111.7111.3111.46129,480
3/14/201611.7511.7511.3411.41236,656
3/11/201611.9012.0511.5611.75201,689
3/10/201612.0212.1411.7811.88154,537
3/9/201612.0012.4711.8511.89163,047
3/8/201611.8612.0011.6411.95252,507
3/7/201612.1512.2411.9412.01303,825
3/4/201612.0212.5911.9712.17379,643
3/3/201611.9012.1011.6512.05476,080
3/2/201611.2512.1010.8311.911,761,106
3/1/201613.8413.8612.8213.29422,705
2/29/201613.1813.7613.0413.70214,922
2/26/201613.6813.7213.2213.31247,888
2/25/201613.2013.7113.1013.58405,353
2/24/201613.0913.2112.9413.15271,378
2/23/201613.2013.3812.9513.14265,428
2/22/201613.2113.3113.0813.16155,208
2/19/201612.9613.3012.7113.16237,874
2/18/201612.8813.2612.8413.00224,812
2/17/201613.0113.1612.8012.83107,964
2/16/201612.5713.0012.4212.98181,453
2/12/201612.3312.6311.5012.50149,710
2/11/201612.6012.7612.1512.24258,908
2/10/201612.6413.0412.4512.77288,044
2/9/201611.7513.0611.7512.65557,740
2/8/201611.8212.3011.4711.82362,956
2/5/201611.5811.6211.1711.34146,758
2/4/201611.5111.7211.3411.58192,576
2/3/201612.1412.1411.5611.5976,891
2/2/201611.9112.2011.6812.11225,948
2/1/201612.0412.1811.8312.00147,613
1/29/201611.7112.2711.7112.17179,750
1/28/201611.8011.9511.4411.67140,044
1/27/201611.4211.8811.1011.66272,884
1/26/201610.8911.5010.6011.48221,896
1/25/201610.9111.1310.5910.81272,928
1/22/201611.0511.2310.8410.91318,845
1/21/201610.9411.2110.8110.90320,045
1/20/201611.2011.2110.5110.92472,318
1/19/201611.8211.8211.0511.19205,150
1/15/201610.9011.7010.9011.62313,451
1/14/201611.3112.0910.7711.15766,452
1/13/201610.9510.9710.4310.74402,552
1/12/201610.5410.9410.4310.91351,227
1/11/20169.6010.549.5010.49357,354
1/8/20169.529.709.419.54211,567
1/7/20169.449.799.409.49189,244
1/6/20169.8210.009.589.64214,248
1/5/201610.2010.289.7710.01210,008
1/4/20169.6710.199.6010.11237,888
12/31/201510.0710.209.969.99178,839
12/30/201510.2610.3010.0610.22120,219
12/29/201510.2710.4810.1610.3284,417
12/28/201510.4110.4610.0010.27107,403
12/24/201510.3610.5910.1410.5087,385
12/23/201510.4610.6110.3010.40147,702
12/22/20159.9310.439.8910.42116,198
12/21/20159.8210.079.679.95214,514
12/18/201510.1610.229.559.80487,032
12/17/20159.8910.729.6810.23663,062
12/16/20159.439.889.369.88222,503
12/15/20159.359.619.289.40118,770
12/14/20159.039.319.009.29220,340
12/11/20159.059.599.059.10215,909
12/10/20159.169.338.959.20203,184
12/9/20159.009.338.949.18302,883
12/8/20159.009.268.829.08187,564
12/7/20159.359.428.949.10253,101
12/4/20159.519.769.339.44148,047
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center