$18.45 +0.15 (%) Big 5 Sporting Goods Corp - NASDAQ

Dec. 7, 2016 | 11:04 AM

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
12/6/201618.8018.8017.9018.30598,082
12/5/201618.3019.0018.2518.65851,043
12/2/201618.2018.2517.7018.05984,409
12/1/201619.1519.5018.2518.35823,287
11/30/201619.1519.7318.9519.351,066,368
11/29/201619.2019.4018.8619.10746,752
11/28/201619.8019.8519.4019.45847,114
11/25/201619.6019.8019.3519.70287,164
11/23/201619.6019.8519.5519.70791,458
11/22/201619.5520.0019.5519.70833,534
11/21/201619.8020.3519.5519.60852,192
11/18/201619.7520.2519.3519.55854,695
11/17/201620.0020.0119.3720.00847,886
11/16/201619.3020.0319.3019.85604,837
11/15/201619.4019.5518.5019.20746,297
11/14/201619.4020.1019.4019.55820,789
11/11/201619.1519.4018.7519.35543,391
11/10/201618.3519.1518.3019.00813,560
11/9/201617.5018.5517.5018.30748,340
11/8/201618.4018.4017.8018.05952,478
11/7/201617.9518.7017.8118.50958,579
11/4/201617.7017.7517.2817.55594,294
11/3/201616.9017.6016.6017.50975,045
11/2/201616.6017.2016.1516.801,609,930
11/1/201615.5516.5015.1516.05882,786
10/31/201615.4515.5515.0715.50525,844
10/28/201615.5015.6915.2015.35417,286
10/27/201616.0516.0515.3515.50201,548
10/26/201616.3016.5515.9516.00131,182
10/25/201616.8517.3016.1016.35182,824
10/24/201616.4017.3016.3416.65290,624
10/21/201616.6016.8016.4516.50144,391
10/20/201616.3016.8516.0516.75209,794
10/19/201616.6516.6516.4016.45211,303
10/18/201616.7016.8016.5016.55182,189
10/17/201616.8517.0516.5516.55235,615
10/14/201616.9517.0216.7116.99200,324
10/13/201616.6317.0816.1716.84399,761
10/12/201615.9716.7515.8116.73360,038
10/11/201615.9216.1315.8015.90253,862
10/10/201615.7216.1615.6716.01302,587
10/7/201615.3015.9015.3015.74461,484
10/6/201614.5815.7414.3515.251,495,819
10/5/201613.8814.1213.7613.87173,775
10/4/201613.8013.9513.7313.90112,938
10/3/201613.6314.0913.6313.85167,956
9/30/201613.6313.7013.4013.62332,113
9/29/201613.6913.8413.5213.53181,897
9/28/201614.1014.1413.7313.77222,948
9/27/201614.0814.2514.0314.15139,548
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center