BIG 5 SPORTING GOODS $20.58

down -0.35


22/5/2013 04:22 PM  |  NASDAQ : BGFV  |  Industries : Retail Trade / Sporting Goods, Hobby, and Musical Instrument Stores
Type:

BGFV historical data

Date Open High Low Close Volume
5/21/2013 20.70 21.09 20.70 20.93 2977
5/20/2013 21.10 21.20 20.20 20.58 6523
5/17/2013 21.36 21.76 21.22 21.37 2087
5/16/2013 22.26 22.26 21.05 21.36 3773
5/15/2013 22.28 22.50 22.13 22.37 4655
5/14/2013 21.34 22.20 21.19 22.10 6619
5/13/2013 20.70 21.34 20.54 21.28 4433
5/10/2013 20.53 20.60 20.43 20.53 2480
5/9/2013 20.55 21.09 20.39 20.44 3435
5/8/2013 20.03 20.40 19.90 20.19 2041
5/7/2013 20.25 20.26 19.53 20.00 2533
5/6/2013 19.44 20.46 19.44 20.23 3600
5/3/2013 19.49 19.65 19.11 19.44 3823
5/2/2013 18.35 19.30 18.33 19.16 7088
5/1/2013 18.00 19.49 17.56 18.35 20498
4/30/2013 16.55 16.91 16.22 16.80 8844
4/29/2013 15.70 16.51 15.49 16.36 4339
4/26/2013 15.55 15.83 15.33 15.58 1382
4/25/2013 15.51 15.88 15.44 15.52 2918
4/24/2013 14.87 15.49 14.75 15.34 2591
4/23/2013 14.35 14.88 14.35 14.87 1228
4/22/2013 14.77 14.78 14.10 14.32 1868
4/19/2013 14.45 14.87 14.42 14.70 1146
4/18/2013 14.32 14.51 14.10 14.45 2617
4/17/2013 14.54 14.63 14.12 14.26 1385
4/16/2013 14.35 14.67 14.27 14.57 2384
4/15/2013 14.89 15.15 13.84 14.21 4575
4/12/2013 15.35 15.60 15.10 15.14 1966
4/11/2013 14.95 15.47 14.95 15.44 2355
4/10/2013 14.88 15.09 14.83 15.00 2514
4/9/2013 15.04 15.07 14.80 14.83 1770
4/8/2013 15.09 15.14 14.84 14.98 1686
4/5/2013 14.65 15.15 14.59 15.11 1499
4/4/2013 14.91 14.99 14.72 14.80 1533
4/3/2013 14.98 15.11 14.76 14.86 1736
4/2/2013 14.95 15.23 14.87 14.92 2044
4/1/2013 15.60 15.60 14.82 14.87 2406
3/28/2013 15.53 15.72 15.51 15.61 1621
3/27/2013 15.20 15.58 15.20 15.55 1797
3/26/2013 15.00 15.39 14.97 15.21 1152
3/25/2013 15.07 15.25 14.95 15.00 1334
3/22/2013 14.93 15.23 14.60 14.98 1688
3/21/2013 15.08 15.30 14.90 14.92 1667
3/20/2013 15.25 15.48 15.08 15.10 1652
3/19/2013 15.45 15.60 14.95 15.19 1586
3/18/2013 15.41 15.87 15.19 15.48 2348
3/15/2013 15.22 15.58 14.84 15.47 3651
3/14/2013 15.54 15.54 15.10 15.32 1799
3/13/2013 15.67 15.77 15.36 15.52 1391
3/12/2013 15.60 15.85 15.47 15.67 1793
3/11/2013 15.76 15.87 15.55 15.60 2601
3/8/2013 15.79 15.89 15.64 15.76 2700
3/7/2013 15.69 15.79 15.39 15.71 2317
3/6/2013 15.91 15.99 15.55 15.61 2493
3/5/2013 15.62 16.10 15.62 15.84 6882
3/4/2013 15.36 15.91 15.36 15.69 5386
3/1/2013 15.41 15.67 15.17 15.30 2278
2/28/2013 15.69 15.95 15.50 15.59 3624
2/27/2013 16.35 16.94 15.54 15.75 8454
2/26/2013 15.22 15.47 15.03 15.15 2605
2/25/2013 14.96 15.54 14.96 15.17 4010
2/22/2013 14.07 14.85 13.80 14.80 2206
2/21/2013 14.03 14.60 13.62 13.94 2714
2/20/2013 14.19 14.40 14.00 14.04 2089
2/19/2013 13.62 14.24 12.97 14.22 3144
2/15/2013 14.42 14.45 13.85 14.03 1074
2/14/2013 14.20 14.64 14.11 14.33 702
2/13/2013 14.63 14.70 14.22 14.26 1199
2/12/2013 14.18 14.96 14.17 14.63 2098
2/11/2013 14.28 14.45 14.00 14.21 1594
2/8/2013 13.98 14.42 13.86 14.32 1608
2/7/2013 14.10 14.30 13.78 14.01 2230
2/6/2013 13.56 13.97 13.50 13.97 2005
2/5/2013 13.65 13.80 12.96 13.65 2709
2/4/2013 14.08 14.20 13.56 13.61 1491
2/1/2013 13.85 14.25 13.85 14.18 1652
1/31/2013 13.67 13.90 13.67 13.87 1122
1/30/2013 13.80 13.90 13.64 13.70 1222
1/29/2013 13.76 13.87 13.64 13.78 940
1/28/2013 13.93 14.02 13.48 13.77 1470
1/25/2013 13.99 14.14 13.77 13.85 1110
1/24/2013 13.79 14.07 13.36 13.93 1234
1/23/2013 14.67 14.68 13.76 13.77 1261
1/22/2013 14.23 14.37 14.07 14.31 1118
1/18/2013 14.25 14.44 14.20 14.24 907
1/17/2013 14.44 14.63 14.10 14.29 801
1/16/2013 14.58 14.67 14.23 14.44 1541
1/15/2013 13.19 14.74 13.13 14.70 4967
1/14/2013 13.11 13.25 12.92 13.03 727
1/11/2013 13.31 13.31 13.15 13.19 456
1/10/2013 13.28 13.31 13.06 13.28 521
1/9/2013 13.06 13.37 12.99 13.20 918
1/8/2013 13.30 13.32 12.88 12.95 1009
1/7/2013 13.26 13.37 13.00 13.26 596
1/4/2013 13.22 13.41 13.13 13.28 1093
1/3/2013 13.15 13.26 13.04 13.13 1495
1/2/2013 13.40 13.42 12.91 13.11 1521
12/31/2012 12.54 13.33 12.54 13.10 1957
12/28/2012 12.54 12.71 12.43 12.57 691
12/27/2012 12.55 12.64 12.26 12.59 724
Marketplace
Trading Center