$14.79 -0.01 (%) Big 5 Sporting Goods Corp - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BGFV historical data

Date Open High Low Close Volume
5/27/201514.8614.9614.6114.79148,769
5/26/201514.4515.1514.3714.80282,250
5/22/201514.2714.5714.2414.51162,043
5/21/201514.3314.6614.2414.35165,961
5/20/201514.3014.3714.1914.33107,731
5/19/201514.4114.4114.1214.2773,483
5/18/201514.4114.7114.1914.51119,307
5/15/201514.3114.4014.0114.3693,569
5/14/201514.3714.7214.1514.3391,563
5/13/201514.2914.4514.2314.3061,306
5/12/201514.6014.7414.2314.30139,819
5/11/201514.4014.6614.2314.6681,442
5/8/201514.3514.5014.3014.4090,412
5/7/201513.8714.3213.8714.2397,051
5/6/201513.8213.9913.7713.9361,145
5/5/201513.6313.8913.4913.77103,522
5/4/201513.7513.9913.5913.68157,361
5/1/201513.6613.9113.6413.69103,588
4/30/201513.5414.0613.4413.64114,610
4/29/201513.6814.1013.4213.58396,021
4/28/201512.4612.8112.3112.50112,125
4/27/201512.3712.5412.2312.4159,996
4/24/201512.4712.5912.3412.3985,606
4/23/201512.3512.6012.3512.4338,169
4/22/201512.2312.4112.1012.3656,856
4/21/201512.2412.4112.0912.2075,070
4/20/201512.1912.5112.1712.2594,419
4/17/201512.4812.5012.0112.14105,857
4/16/201512.6212.7412.5512.5948,974
4/15/201512.8512.8912.6112.6374,837
4/14/201512.7512.8512.6912.77128,355
4/13/201512.7512.8612.7312.7874,221
4/10/201512.9312.9312.6512.7877,851
4/9/201512.9912.9912.4912.8278,383
4/8/201513.0413.1312.8912.98106,992
4/7/201513.2513.3113.0013.0459,929
4/6/201513.1413.4213.1413.3078,775
4/2/201512.9413.3212.7013.2893,271
4/1/201513.2513.3912.7512.96119,389
3/31/201513.1313.3013.0913.27136,549
3/30/201513.0213.2913.0213.2375,172
3/27/201513.1113.1412.9112.9764,555
3/26/201513.4713.5313.0213.1680,404
3/25/201513.8113.8113.5113.52118,526
3/24/201513.5813.9113.5113.7784,449
3/23/201513.5013.8213.4513.55183,291
3/20/201513.2013.5713.1213.54131,490
3/19/201512.9713.1712.9713.1065,184
3/18/201512.7913.1012.7813.0284,888
3/17/201512.8512.9212.7112.8675,709
3/16/201513.0413.0812.8312.89113,374
3/13/201512.9113.0912.9113.01127,656
3/12/201512.8013.1312.8013.0672,427
3/11/201512.6512.8012.6012.75138,887
3/10/201512.6012.7212.5312.63127,523
3/9/201512.5312.8012.5012.73106,566
3/6/201512.5012.6112.4312.5595,328
3/5/201512.7212.7212.5012.5677,034
3/4/201512.7512.8712.6012.74118,235
3/3/201512.8912.8912.6712.75128,560
3/2/201512.8712.9812.6912.84132,865
2/27/201512.8012.9112.6812.78120,800
2/26/201512.8512.9012.7512.84124,265
2/25/201512.5013.5912.3512.96232,750
2/24/201512.2412.4912.1712.35182,787
2/23/201512.3712.3712.1712.28113,628
2/20/201512.5112.5312.3312.44141,671
2/19/201512.4912.5912.4112.4752,764
2/18/201512.5812.6312.4312.5678,436
2/17/201512.4812.6812.2712.67100,783
2/13/201512.3412.7112.3412.53106,034
2/12/201512.2112.5012.1212.3677,420
2/11/201512.1512.4412.1512.2463,849
2/10/201512.1912.3112.1112.2060,123
2/9/201512.3012.4312.0812.1173,872
2/6/201512.3412.5512.3112.3889,569
2/5/201512.3612.5912.2812.3157,959
2/4/201512.2712.4812.1912.3477,163
2/3/201512.1912.5012.1212.3579,980
2/2/201511.9312.2411.5812.16147,048
1/30/201512.3912.5211.8711.91128,538
1/29/201512.2212.5312.0512.5191,460
1/28/201512.6312.6912.1512.1858,330
1/27/201512.5112.7312.4312.6357,836
1/26/201512.4212.7312.3312.6981,529
1/23/201512.7412.7612.0512.5182,317
1/22/201512.6612.7812.1512.76240,520
1/21/201512.3812.4512.2612.43110,417
1/20/201512.6612.6612.3012.39191,316
1/16/201512.5312.8312.4412.61173,102
1/15/201512.4612.7112.2112.49221,685
1/14/201512.2212.7912.2212.48318,336
1/13/201512.0912.6811.7712.34842,021
1/12/201513.0513.3512.9012.97310,302
1/9/201513.7113.8013.0013.12272,527
1/8/201514.3714.3713.7613.80582,254
1/7/201513.7014.2413.7014.21208,215
1/6/201513.9113.9113.4013.65178,584
1/5/201514.1414.3813.9114.12213,293
1/2/201514.7314.8914.0814.20133,725
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center