$14.14 0.00 (%) Big 5 Sporting Goods Corp - NASDAQ

Sep. 26, 2016 | 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
9/26/201614.3614.3614.0814.14115,597
9/23/201614.3614.5314.2914.36166,332
9/22/201614.5314.5514.3214.45265,872
9/21/201614.5514.6414.2014.49178,785
9/20/201614.4014.6314.2914.51180,394
9/19/201614.2814.5114.2814.41165,287
9/16/201614.1914.3914.1914.21290,982
9/15/201614.1814.3514.1114.16132,535
9/14/201614.0614.2414.0614.12203,021
9/13/201614.0514.2213.9214.08184,707
9/12/201613.9714.2013.9714.10269,972
9/9/201613.9514.1113.7814.10372,240
9/8/201613.5214.0013.4614.00362,143
9/7/201613.1013.5013.0413.49308,023
9/6/201612.9113.0812.7913.06192,866
9/2/201612.8013.0512.7712.95130,186
9/1/201612.4712.9412.4712.80188,182
8/31/201612.7812.7812.3312.51238,602
8/30/201612.5812.8712.5812.79127,765
8/29/201612.6512.7612.5712.6986,144
8/26/201612.7812.8012.5912.67105,972
8/25/201612.8112.8912.6712.75115,545
8/24/201612.8113.0612.8112.89186,056
8/23/201612.9712.9712.8312.87203,274
8/22/201613.0513.2312.9112.94165,466
8/19/201612.7813.2212.7713.12227,673
8/18/201612.8313.0012.7612.86219,432
8/17/201613.0613.0612.7112.85212,783
8/16/201613.0913.2213.0113.06124,017
8/15/201613.0613.1813.0413.07160,679
8/12/201613.0913.1512.9413.05210,335
8/11/201613.1213.2512.8313.06237,561
8/10/201612.6213.2112.5813.03336,161
8/9/201612.7612.8412.5712.61258,899
8/8/201612.7112.9812.7112.82242,264
8/5/201612.5812.9512.2212.67428,289
8/4/201612.4312.5312.2112.48354,124
8/3/201611.7912.8211.5412.361,024,855
8/2/201610.2910.6210.0110.47342,276
8/1/201610.5510.6210.0910.30373,344
7/29/201610.4610.6310.2810.56155,749
7/28/201610.7210.8010.3710.4586,329
7/27/201610.8610.8610.2010.7484,568
7/26/201610.8611.1310.7310.86163,419
7/25/201610.8110.9210.7210.7999,961
7/22/201610.5010.8110.4210.80127,765
7/21/201610.3110.6210.3110.53117,057
7/20/201610.0910.3910.0210.35122,140
7/19/201610.1110.2410.0110.0890,328
7/18/20169.8210.229.6910.11159,085
7/15/20169.9410.049.759.8282,693
7/14/201610.1010.259.869.89119,790
7/13/201610.1010.159.8510.00167,349
7/12/201610.2210.389.9910.04165,120
7/11/20169.9010.229.8210.21164,124
7/8/20169.599.899.599.85159,192
7/7/20169.589.719.389.50107,633
7/6/20169.229.589.169.57144,078
7/5/20169.269.309.089.2285,381
7/1/20169.289.639.219.32133,813
6/30/20169.009.288.909.27151,238
6/29/20168.879.098.869.0394,351
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center