$9.03 +0.26 (%) Big 5 Sporting Goods Corp - NASDAQ

Jun. 29, 2016 | 04:00 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
6/28/20168.869.238.698.77135,086
6/27/20169.289.288.768.81213,042
6/24/20168.939.338.619.33329,478
6/23/20169.099.219.009.06150,910
6/22/20168.839.028.808.88122,901
6/21/20168.949.048.728.85126,649
6/20/20169.099.188.818.85147,535
6/17/20168.669.098.668.98227,105
6/16/20168.788.908.598.69119,982
6/15/20168.538.978.538.86149,803
6/14/20168.608.638.438.53109,630
6/13/20168.858.858.558.56124,126
6/10/20168.738.948.528.87186,674
6/9/20169.099.098.668.74184,189
6/8/20169.169.309.029.13245,963
6/7/20168.559.508.499.19760,650
6/6/20168.518.698.348.59179,131
6/3/20168.498.668.358.53214,296
6/2/20168.328.508.168.47320,378
6/1/20168.408.488.178.35303,695
5/31/20168.588.608.318.38271,437
5/27/20168.508.738.508.58246,616
5/26/20168.608.638.448.55241,017
5/25/20168.518.658.428.60162,548
5/24/20168.398.578.338.52197,150
5/23/20168.598.718.378.38186,096
5/20/20168.498.698.368.61267,853
5/19/20168.478.788.418.42184,692
5/18/20168.498.688.348.52292,048
5/17/20168.568.628.428.53269,215
5/16/20168.798.798.558.59191,356
5/13/20168.868.918.648.70190,593
5/12/20168.989.038.788.91278,497
5/11/20169.249.308.928.94251,849
5/10/20169.779.849.119.23320,692
5/9/20168.8410.078.719.79621,117
5/6/20168.869.148.678.80381,855
5/5/20169.469.749.039.03406,277
5/4/201610.1910.899.449.501,160,007
5/3/201612.4012.5711.9312.13204,467
5/2/201612.1712.7012.1112.42271,039
4/29/201612.1612.2611.9712.09192,578
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center