$9.43 +0.06 (%) Big 5 Sporting Goods Corp - NASDAQ

Oct. 1, 2014 | 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
10/1/20149.339.549.319.43110,652
9/30/20149.569.579.369.37131,774
9/29/20149.619.739.549.5598,322
9/26/20149.709.779.479.69296,574
9/25/20149.759.829.679.7099,865
9/24/20149.739.819.699.7981,151
9/23/20149.789.909.699.70138,406
9/22/20149.9510.009.849.85127,673
9/19/201410.0810.099.929.98197,484
9/18/201410.1910.1910.0510.0797,775
9/17/201410.2110.2810.1510.16196,468
9/16/201410.0210.2310.0110.22200,882
9/15/201410.0410.139.9510.06140,167
9/12/201410.1410.2210.0210.06221,054
9/11/20149.9910.349.9910.12232,724
9/10/201410.1110.159.9110.06169,344
9/9/201410.3610.3610.1010.1194,317
9/8/201410.4510.4910.2710.3576,715
9/5/201410.2210.6010.1310.45134,208
9/4/201410.1610.3710.1610.27116,740
9/3/201410.1910.3710.1110.1596,261
9/2/201410.2610.3910.1210.17146,375
8/29/201410.1510.3910.0910.20256,957
8/28/201410.2510.3810.1410.15114,599
8/27/201410.5010.5210.2610.28114,525
8/26/201410.4710.6610.4710.55239,936
8/25/201410.6110.7410.4210.48226,847
8/22/201410.4710.6010.4010.52249,789
8/21/201410.2610.6410.2210.51159,331
8/20/201410.3510.3810.2410.2898,853
8/19/201410.5110.6410.3810.40107,196
8/18/201410.3710.5710.3710.45155,385
8/15/201410.4910.5510.2710.31241,359
8/14/201410.0810.4910.0810.41182,494
8/13/201410.1710.279.9710.09129,283
8/12/201410.1910.3310.1310.1959,182
8/11/201410.2010.3210.0410.23267,938
8/8/201410.0410.2610.0010.16151,773
8/7/201410.3510.3910.0110.04206,570
8/6/20149.9410.479.9410.29173,065
8/5/20149.8010.229.7710.00208,898
8/4/20149.889.979.619.78211,693
8/1/20149.909.969.759.88223,112
7/31/20149.6510.129.459.91673,758
7/30/201410.3610.729.709.721,279,843
7/29/201411.2611.4011.2211.33254,668
7/28/201411.5311.5811.3011.36122,536
7/25/201411.5811.5811.4111.55102,947
7/24/201411.5711.8011.5711.66109,097
7/23/201411.4711.6611.4711.54178,029
7/22/201411.4011.5911.3911.49126,813
7/21/201411.4711.4811.2511.34202,234
7/18/201411.5311.6511.4611.51211,720
7/17/201411.7911.7911.5311.54233,548
7/16/201412.0012.0011.7811.79205,106
7/15/201411.9212.0211.8711.94156,976
7/14/201412.0012.1111.8611.96174,522
7/11/201412.0112.1411.8911.92122,311
7/10/201412.0612.0811.8812.02195,412
7/9/201412.5412.5412.0312.20280,709
7/8/201412.5112.6412.3812.54289,434
7/7/201413.1013.1112.5012.57202,260
7/3/201412.6813.1312.6413.05123,742
7/2/201412.5912.8212.4712.59171,918
7/1/201412.2812.7512.2712.62251,807
6/30/201412.2212.3012.0612.27132,150
6/27/201412.1512.3612.1512.26748,317
6/26/201412.3512.3511.9812.23126,574
6/25/201412.1812.3512.0612.35209,632
6/24/201411.7812.4711.7812.26305,423
6/23/201411.8111.9611.7111.83109,754
6/20/201411.8611.9511.7011.84188,441
6/19/201411.8312.0711.7611.85127,197
6/18/201411.7911.8611.6211.76145,631
6/17/201411.6011.8911.6011.74116,679
6/16/201411.8211.8211.5811.64148,804
6/13/201411.8911.8911.6311.76150,939
6/12/201411.9511.9511.7511.82166,716
6/11/201412.0812.1311.8711.99137,878
6/10/201411.9012.1611.7112.14309,572
6/9/201412.0212.1611.8611.93209,429
6/6/201411.9912.1111.9512.01167,288
6/5/201411.7212.0811.6011.93223,833
6/4/201411.5711.7111.5711.68171,177
6/3/201411.5711.6611.4111.61248,430
6/2/201411.6211.7411.5111.66193,085
5/30/201411.2311.6711.2311.61237,684
5/29/201411.2011.4311.2011.28145,571
5/28/201411.0311.3911.0011.23340,319
5/27/201411.3711.4511.0311.18455,120
5/23/201411.3511.5711.0511.32287,616
5/22/201411.4511.5411.2211.37349,014
5/21/201411.6011.7511.2511.45323,539
5/20/201411.9411.9711.2711.55667,539
5/19/201412.0912.2211.9412.00356,184
5/16/201411.8812.1011.8112.09291,132
5/15/201412.0212.0911.4511.91617,372
5/14/201412.4412.5312.0512.11386,368
5/13/201412.5612.5812.2512.44359,131
5/12/201412.6812.6812.4212.51811,235
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center