Big 5 Sporting Goods Corp $9.88

down -0.03


1/8/2014 04:00 PM  |  NASDAQ : BGFV  
Industries : Specialty Retail / Sporting Goods Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGFV historical data

Date Open High Low Close Volume
8/1/20149.909.969.759.88223,112
7/31/20149.6510.129.459.91671,729
7/30/201410.3610.729.709.721,279,843
7/29/201411.2611.4011.2211.33254,668
7/28/201411.5311.5811.3011.36122,536
7/25/201411.5811.5811.4111.55102,947
7/24/201411.5711.8011.5711.66109,097
7/23/201411.4711.6611.4711.54178,029
7/22/201411.4011.5911.3911.49126,813
7/21/201411.4711.4811.2511.34202,234
7/18/201411.5311.6511.4611.51211,720
7/17/201411.7911.7911.5311.54233,548
7/16/201412.0012.0011.7811.79205,106
7/15/201411.9212.0211.8711.94156,976
7/14/201412.0012.1111.8611.96174,522
7/11/201412.0112.1411.8911.92122,311
7/10/201412.0612.0811.8812.02195,412
7/9/201412.5412.5412.0312.20280,709
7/8/201412.5112.6412.3812.54289,434
7/7/201413.1013.1112.5012.57202,260
7/3/201412.6813.1312.6413.05123,742
7/2/201412.5912.8212.4712.59171,918
7/1/201412.2812.7512.2712.62251,807
6/30/201412.2212.3012.0612.27132,150
6/27/201412.1512.3612.1512.26748,317
6/26/201412.3512.3511.9812.23126,574
6/25/201412.1812.3512.0612.35209,632
6/24/201411.7812.4711.7812.26305,423
6/23/201411.8111.9611.7111.83109,754
6/20/201411.8611.9511.7011.84188,441
6/19/201411.8312.0711.7611.85127,197
6/18/201411.7911.8611.6211.76145,631
6/17/201411.6011.8911.6011.74116,679
6/16/201411.8211.8211.5811.64148,804
6/13/201411.8911.8911.6311.76150,939
6/12/201411.9511.9511.7511.82166,716
6/11/201412.0812.1311.8711.99137,878
6/10/201411.9012.1611.7112.14309,572
6/9/201412.0212.1611.8611.93209,429
6/6/201411.9912.1111.9512.01167,288
6/5/201411.7212.0811.6011.93223,833
6/4/201411.5711.7111.5711.68171,177
6/3/201411.5711.6611.4111.61248,430
6/2/201411.6211.7411.5111.66193,085
5/30/201411.2311.6711.2311.61237,684
5/29/201411.2011.4311.2011.28145,571
5/28/201411.0311.3911.0011.23340,319
5/27/201411.3711.4511.0311.18455,120
5/23/201411.3511.5711.0511.32287,616
5/22/201411.4511.5411.2211.37349,014
5/21/201411.6011.7511.2511.45323,539
5/20/201411.9411.9711.2711.55667,539
5/19/201412.0912.2211.9412.00356,184
5/16/201411.8812.1011.8112.09291,132
5/15/201412.0212.0911.4511.91617,372
5/14/201412.4412.5312.0512.11386,368
5/13/201412.5612.5812.2512.44359,131
5/12/201412.6812.6812.4212.51811,235
5/9/201411.9012.4811.8212.23163,636
5/8/201412.0812.1811.8511.94213,236
5/7/201411.9212.0911.5912.03346,119
5/6/201412.0212.1511.8311.90269,377
5/5/201412.0012.1211.7812.04258,505
5/2/201412.1212.3511.9312.06393,809
5/1/201412.2512.6312.0612.07388,883
4/30/201413.9613.9612.1612.21850,616
4/29/201415.4415.4915.1215.24190,090
4/28/201414.9115.4514.8315.32132,947
4/25/201415.5115.5114.8614.86146,010
4/24/201415.5515.6315.2615.59122,821
4/23/201415.4815.7015.3915.44142,454
4/22/201415.3215.5515.2315.48118,358
4/21/201415.3515.3815.0315.25156,105
4/17/201415.1815.4214.8115.35145,584
4/16/201415.3815.4514.8915.18159,844
4/15/201415.4515.4715.2015.32134,016
4/14/201415.3215.4415.1415.40148,514
4/11/201415.2815.4614.9415.15122,889
4/10/201415.7015.7715.1915.34174,974
4/9/201416.3616.5015.5515.69280,974
4/8/201416.0116.6216.0116.24172,109
4/7/201416.1816.1815.6315.96256,935
4/4/201416.5916.5916.0316.22205,577
4/3/201416.2216.5315.9316.46196,098
4/2/201416.2216.4016.0416.21220,480
4/1/201416.0716.2815.9716.17189,474
3/31/201415.6316.1415.3516.05310,143
3/28/201415.1415.6315.1415.51197,525
3/27/201414.4215.2614.3015.17228,905
3/26/201415.2815.3714.3414.39204,395
3/25/201414.9515.3414.8215.14186,490
3/24/201415.1215.4014.5814.87319,986
3/21/201415.2615.4615.0815.12197,466
3/20/201415.4915.6915.0615.16176,200
3/19/201415.3815.8415.2715.52152,271
3/18/201415.1915.4715.0515.36112,752
3/17/201415.3315.4615.0115.14187,974
3/14/201415.0515.3915.0515.27136,332
3/13/201415.2615.3315.1515.15129,546
3/12/201414.9315.3214.9315.21143,600
Trading Center