$12.77 0.00 (%) Big 5 Sporting Goods Corp - NASDAQ

Feb. 10, 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
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
2/4/201611.5111.7211.3411.58192,576
2/3/201612.1412.1411.5611.5976,891
2/2/201611.9112.2011.6812.11225,948
2/1/201612.0412.1811.8312.00147,613
1/29/201611.7112.2711.7112.17179,750
1/28/201611.8011.9511.4411.67140,044
1/27/201611.4211.8811.1011.66272,884
1/26/201610.8911.5010.6011.48221,896
1/25/201610.9111.1310.5910.81272,928
1/22/201611.0511.2310.8410.91318,845
1/21/201610.9411.2110.8110.90320,045
1/20/201611.2011.2110.5110.92472,318
1/19/201611.8211.8211.0511.19205,150
1/15/201610.9011.7010.9011.62313,451
1/14/201611.3112.0910.7711.15766,452
1/13/201610.9510.9710.4310.74402,552
1/12/201610.5410.9410.4310.91351,227
1/11/20169.6010.549.5010.49357,354
1/8/20169.529.709.419.54211,567
1/7/20169.449.799.409.49189,244
1/6/20169.8210.009.589.64214,248
1/5/201610.2010.289.7710.01210,008
1/4/20169.6710.199.6010.11237,888
12/31/201510.0710.209.969.99178,839
12/30/201510.2610.3010.0610.22120,219
12/29/201510.2710.4810.1610.3284,417
12/28/201510.4110.4610.0010.27107,403
12/24/201510.3610.5910.1410.5087,385
12/23/201510.4610.6110.3010.40147,702
12/22/20159.9310.439.8910.42116,198
12/21/20159.8210.079.679.95214,514
12/18/201510.1610.229.559.80487,032
12/17/20159.8910.729.6810.23663,062
12/16/20159.439.889.369.88222,503
12/15/20159.359.619.289.40118,770
12/14/20159.039.319.009.29220,340
12/11/20159.059.599.059.10215,909
12/10/20159.169.338.959.20203,184
12/9/20159.009.338.949.18302,883
12/8/20159.009.268.829.08187,564
12/7/20159.359.428.949.10253,101
12/4/20159.519.769.339.44148,047
12/3/20159.789.999.439.49208,985
12/2/20159.8710.099.609.82179,499
12/1/20159.639.809.599.78149,774
11/30/20159.769.829.559.66150,997
11/27/20159.669.969.539.7982,936
11/25/20159.709.919.549.84199,053
11/24/20159.359.799.319.77115,227
11/23/20159.329.679.189.45189,109
11/20/20159.029.359.029.30175,734
11/19/20159.089.348.868.91157,354
11/18/20159.099.318.959.16195,494
11/17/20159.279.478.798.97386,027
11/16/20158.969.508.959.46250,816
11/13/20159.099.128.758.99291,304
11/12/20159.039.228.899.16211,710
11/11/20159.259.359.009.06188,962
11/10/20159.349.599.189.28148,713
11/9/20159.809.809.349.39152,338
11/6/20159.609.909.509.81344,180
11/5/20159.329.699.309.66173,072
11/4/20159.639.759.319.34130,813
11/3/20159.379.899.329.65450,303
11/2/20159.149.479.089.33247,738
10/30/20159.249.389.119.15279,751
10/29/20158.809.188.709.18427,116
10/28/201510.0310.428.528.821,590,664
10/27/201511.2011.2410.5710.68345,445
10/26/201510.5511.3410.5511.30238,788
10/23/201510.9911.0610.4910.59264,359
10/22/201511.0111.3110.8110.95229,096
10/21/201511.1811.4310.9010.99268,313
10/20/201510.7011.2110.6911.18136,958
10/19/201510.4810.9010.4010.74254,783
10/16/201510.1710.4610.0910.45270,860
10/15/201510.3510.5610.0610.13264,424
10/14/201510.6010.7210.3510.36103,934
10/13/201510.3810.8610.3410.64176,926
10/12/201510.4010.6110.3210.38237,324
10/9/201510.2810.4710.2010.35273,237
10/8/201510.2210.5010.0410.24455,813
10/7/201510.1510.3010.1110.23580,759
10/6/201510.5210.7210.1510.17414,228
10/5/201510.2610.6210.2610.52174,037
10/2/20159.9910.249.9810.17155,468
10/1/201510.3610.409.8110.02207,633
9/30/201510.5010.5410.2310.38177,984
9/29/201510.3010.6310.2510.41182,597
9/28/201510.6710.6710.2010.31163,532
9/25/201511.0411.0410.6610.74156,329
9/24/201510.9911.0710.8510.95117,138
9/23/201511.0411.2310.9811.10165,212
9/22/201511.0211.1310.8211.00133,103
9/21/201511.1611.2911.0611.11129,114
9/18/201511.2511.4411.0811.15251,214
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center