$11.91 -0.60 (%) Big 5 Sporting Goods Corp - NASDAQ

Jan. 30, 2015 | 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
1/30/201512.3912.5211.8711.91128,538
1/29/201512.2212.5312.0512.5191,460
1/28/201512.6312.6912.1512.1858,330
1/27/201512.5112.7312.4312.6357,836
1/26/201512.4212.7312.3312.6981,529
1/23/201512.7412.7612.0512.5182,317
1/22/201512.6612.7812.1512.76240,520
1/21/201512.3812.4512.2612.43110,417
1/20/201512.6612.6612.3012.39191,316
1/16/201512.5312.8312.4412.61173,102
1/15/201512.4612.7112.2112.49221,685
1/14/201512.2212.7912.2212.48318,336
1/13/201512.0912.6811.7712.34842,021
1/12/201513.0513.3512.9012.97310,302
1/9/201513.7113.8013.0013.12272,527
1/8/201514.3714.3713.7613.80582,254
1/7/201513.7014.2413.7014.21208,215
1/6/201513.9113.9113.4013.65178,584
1/5/201514.1414.3813.9114.12213,293
1/2/201514.7314.8914.0814.20133,725
12/31/201414.9714.9714.5414.63102,708
12/30/201414.8415.1714.6414.88106,026
12/29/201414.3214.9414.3214.8586,229
12/26/201414.5414.5514.2914.3556,713
12/24/201414.5914.5914.3414.4637,275
12/23/201414.6814.9214.4214.5882,717
12/22/201414.4514.7214.4014.57134,770
12/19/201414.6614.6614.0014.36326,810
12/18/201414.5014.9013.9214.68262,903
12/17/201413.3314.4013.1814.35297,237
12/16/201413.5113.6613.2513.26116,652
12/15/201413.0413.6412.9813.48327,378
12/12/201412.9513.2912.9413.01127,734
12/11/201413.0213.4812.9613.09107,115
12/10/201412.9913.2012.8412.95156,011
12/9/201412.5113.0512.4813.04151,877
12/8/201413.0713.0712.6212.6593,981
12/5/201413.1513.2913.0213.1581,285
12/4/201413.3713.3712.7913.1498,252
12/3/201413.0013.4812.8313.36146,667
12/2/201412.8113.0912.7012.95121,041
12/1/201413.1813.2212.7112.83183,837
11/28/201413.3913.5813.1013.1287,874
11/26/201413.2913.4613.2613.37104,119
11/25/201413.7013.7013.1413.36176,679
11/24/201413.5613.9013.4913.63225,365
11/21/201413.5513.5913.3813.47133,810
11/20/201413.1513.4113.1513.40108,086
11/19/201413.1613.3512.9613.1998,842
11/18/201413.3213.3513.0513.14133,104
11/17/201413.4213.6013.2213.35136,092
11/14/201413.3513.5013.3013.40122,561
11/13/201413.4113.4913.0313.32130,791
11/12/201412.9813.3912.9713.38256,751
11/11/201412.9512.9912.9112.99187,559
11/10/201412.9312.9612.8712.93126,871
11/7/201412.7212.9812.6412.95299,537
11/6/201412.7412.8012.6112.68176,850
11/5/201412.7812.8712.6112.69210,243
11/4/201412.4612.7912.4612.69283,589
11/3/201412.3912.6712.3712.50268,822
10/31/201412.2112.3712.1112.31327,790
10/30/201412.0012.2511.9212.02345,927
10/29/201411.7912.2111.1312.031,082,104
10/28/201410.5310.9410.3510.80423,085
10/27/20149.8810.549.7910.53274,211
10/24/201410.0010.029.829.96144,183
10/23/201410.0510.109.929.95218,672
10/22/201410.2510.2510.0310.0596,871
10/21/201410.3010.4510.0510.18105,186
10/20/20149.9310.279.8610.21119,448
10/17/201410.2410.249.799.90173,799
10/16/20149.8910.229.8810.13173,130
10/15/20149.9410.059.779.95152,098
10/14/20149.6610.049.6610.02264,038
10/13/20149.529.749.459.63150,843
10/10/20149.259.619.249.47116,700
10/9/20149.519.519.199.27154,002
10/8/20149.469.489.229.45117,980
10/7/20149.559.569.389.47212,082
10/6/20149.589.689.469.56106,913
10/3/20149.659.759.479.50125,959
10/2/20149.419.629.419.55128,362
10/1/20149.339.549.319.43110,652
9/30/20149.569.579.369.37144,475
9/29/20149.619.739.549.55100,149
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center