$11.19 -0.18 (%) Big 5 Sporting Goods Corp - NASDAQ

Sep. 3, 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
9/2/201511.1711.4011.0611.37156,677
9/1/201511.2811.4010.9611.06183,827
8/31/201510.9811.5210.9711.50250,861
8/28/201510.7611.1710.7311.10135,207
8/27/201510.7411.0510.5510.93210,387
8/26/201510.5910.7810.2610.68175,942
8/25/201510.6910.6910.2710.35143,180
8/24/201510.3810.7510.0110.45263,390
8/21/201511.1111.2210.8010.86203,657
8/20/201511.1311.3110.9611.06178,180
8/19/201511.1411.4311.0511.21188,480
8/18/201511.2511.2911.1211.1875,317
8/17/201511.0311.2511.0311.23131,108
8/14/201510.8611.1310.8611.0960,983
8/13/201511.0511.1010.8710.90156,634
8/12/201511.1211.1410.7611.04203,265
8/11/201511.2111.3211.0311.22143,082
8/10/201511.0411.3610.9811.22203,826
8/7/201511.0011.2510.9211.20181,525
8/6/201511.0711.2010.9311.01286,935
8/5/201511.1011.2010.8210.97226,142
8/4/201510.9211.2110.5111.10506,596
8/3/201510.9411.1310.7510.89470,434
7/31/201510.9911.1610.7911.01468,046
7/30/201510.5211.0710.4811.07672,038
7/29/201513.7513.7510.5010.512,143,172
7/28/201514.7015.1914.1214.89592,870
7/27/201514.6615.0714.5014.68369,078
7/24/201514.4214.7614.1814.60169,006
7/23/201515.3415.4714.2414.42320,595
7/22/201514.6715.3614.6315.34401,445
7/21/201514.7414.8414.6614.72226,477
7/20/201514.8014.8514.6714.72149,454
7/17/201514.8314.8514.5514.59115,112
7/16/201514.4914.8514.2514.78321,841
7/15/201514.2314.3213.9614.26142,542
7/14/201514.4114.5014.1714.19212,076
7/13/201514.3014.5214.2214.40139,750
7/10/201514.2114.3414.0314.14158,497
7/9/201514.1714.2213.9914.10168,145
7/8/201514.0114.2513.7713.96226,928
7/7/201514.1214.3013.7814.19165,312
7/6/201513.9614.1913.7414.1262,174
7/2/201514.4314.6713.9914.0779,347
7/1/201514.2814.5114.2614.4891,795
6/30/201514.1214.3614.1214.2152,465
6/29/201514.1714.6314.0414.06285,063
6/26/201514.6214.8014.3814.42253,312
6/25/201514.5914.5914.3514.5236,094
6/24/201514.6414.7214.3814.5071,534
6/23/201514.5714.7414.5614.6058,135
6/22/201514.5514.7614.5314.5839,716
6/19/201514.6114.6314.4614.48151,759
6/18/201514.6414.8614.5114.5676,649
6/17/201514.7814.8514.4214.5938,494
6/16/201514.6914.7714.5414.7241,993
6/15/201514.5514.8514.4914.7384,160
6/12/201514.7014.7614.6114.6655,992
6/11/201514.5514.7914.4714.73121,302
6/10/201514.4614.7614.3714.5487,927
6/9/201514.2714.4314.1314.3690,763
6/8/201514.5414.5414.1214.2599,987
6/5/201514.4414.5914.2714.5077,766
6/4/201514.7014.7214.2114.4898,706
6/3/201514.3414.8214.1014.72140,261
6/2/201514.0714.4214.0014.2987,118
6/1/201514.5914.6314.1014.14141,635
5/29/201514.6414.6414.4014.53109,382
5/28/201514.6814.7814.5714.6478,519
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!