Big 5 Sporting Goods Corp (NQ: BGFV)
14.68 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 14.50 14.90 13.92 14.68 262,903 +0.33(+2.30%)
Dec 17, 2014 13.33 14.40 13.18 14.35 297,237 +1.09(+8.22%)
Dec 16, 2014 13.25 13.26 116,652 -0.22(-1.63%)
Dec 15, 2014 13.04 13.64 12.98 13.48 327,378 +0.47(+3.61%)
Dec 12, 2014 12.95 13.29 12.94 13.01 127,734 -0.08(-0.61%)
Dec 11, 2014 13.02 13.48 12.96 13.09 107,115 +0.14(+1.08%)
Dec 10, 2014 12.99 13.20 12.84 12.95 156,011 -0.09(-0.69%)
Dec 09, 2014 12.51 13.05 12.48 13.04 151,877 +0.39(+3.08%)
Dec 08, 2014 13.07 13.07 12.64 12.65 93,981 -0.50(-3.80%)
Dec 05, 2014 13.15 13.29 13.02 13.15 81,285 +0.01(+0.08%)
Dec 04, 2014 13.37 13.37 12.79 13.14 98,252 -0.22(-1.65%)
Dec 03, 2014 13.00 13.48 12.83 13.36 146,667 +0.41(+3.17%)
Dec 02, 2014 12.81 13.09 12.70 12.95 121,041 +0.12(+0.94%)
Dec 01, 2014 13.18 13.22 12.71 12.83 183,837 -0.29(-2.21%)
Nov 28, 2014 13.39 13.58 13.10 13.12 87,874 -0.25(-1.87%)
Nov 26, 2014 13.37 13.37 13.37 0 +0.01(+0.07%)
Nov 25, 2014 13.70 13.70 13.14 13.36 176,679 -0.27(-1.98%)
Nov 24, 2014 13.56 13.90 13.49 13.63 225,365 +0.16(+1.19%)
Nov 21, 2014 13.55 13.59 13.38 13.47 133,810 +0.07(+0.52%)
Nov 20, 2014 13.15 13.41 13.15 13.40 108,086 +0.21(+1.59%)
Nov 19, 2014 13.16 13.35 12.96 13.19 98,842 +0.05(+0.38%)
Nov 18, 2014 13.32 13.35 13.05 13.14 133,104 -0.21(-1.57%)
Nov 17, 2014 13.42 13.60 13.22 13.35 136,092 -0.05(-0.37%)
Nov 14, 2014 13.35 13.50 13.30 13.40 122,561 +0.08(+0.60%)
Nov 13, 2014 13.41 13.49 13.03 13.32 130,791 -0.06(-0.45%)
Nov 12, 2014 12.98 13.39 12.97 13.38 256,751 +0.39(+3.00%)
Nov 11, 2014 12.95 12.99 12.91 12.99 187,539 +0.06(+0.46%)
Nov 10, 2014 12.93 12.96 12.87 12.93 126,871 -0.02(-0.15%)
Nov 07, 2014 12.72 12.98 12.64 12.95 299,537 +0.27(+2.13%)
Nov 06, 2014 12.74 12.80 12.61 12.68 176,850 -0.01(-0.08%)
Nov 05, 2014 12.78 12.87 12.61 12.69 210,243 +0.00(+0.00%)
Nov 04, 2014 12.46 12.79 12.46 12.69 283,589 +0.19(+1.52%)
Nov 03, 2014 12.39 12.67 12.37 12.50 268,822 +0.19(+1.54%)
Oct 31, 2014 12.21 12.37 12.11 12.31 327,790 +0.29(+2.41%)
Oct 30, 2014 12.00 12.25 11.92 12.02 345,927 -0.01(-0.08%)
Oct 29, 2014 11.79 12.21 11.13 12.03 1,082,104 +1.23(+11.39%)
Oct 28, 2014 10.53 10.85 10.35 10.80 423,085 +0.27(+2.56%)
Oct 27, 2014 9.880 10.54 9.960 10.53 274,211 +0.57(+5.72%)
Oct 24, 2014 10.00 10.02 9.820 9.960 144,183 +0.01(+0.10%)
Oct 23, 2014 10.05 10.10 9.920 9.950 218,672 -0.10(-1.00%)
Oct 22, 2014 10.05 96,871 -0.13(-1.28%)
Oct 21, 2014 10.30 10.45 10.05 10.18 105,186 -0.03(-0.29%)
Oct 20, 2014 9.930 10.27 9.920 10.21 119,448 +0.31(+3.13%)
Oct 17, 2014 9.790 9.900 173,799 -0.23(-2.27%)
Oct 16, 2014 9.890 10.22 9.890 10.13 173,130 +0.18(+1.81%)
Oct 15, 2014 9.940 10.05 9.770 9.950 152,098 -0.07(-0.70%)
Oct 14, 2014 9.660 10.04 9.660 10.02 264,038 +0.39(+4.05%)
Oct 13, 2014 9.520 9.740 9.450 9.630 150,843 +0.16(+1.69%)
Oct 10, 2014 9.250 9.610 9.240 9.470 116,700 +0.20(+2.16%)
Oct 09, 2014 9.510 9.510 9.190 9.270 154,002 -0.18(-1.90%)
Oct 08, 2014 9.460 9.480 9.215 9.450 117,980 -0.02(-0.21%)
Oct 07, 2014 9.550 9.560 9.380 9.470 212,082 -0.08(-0.89%)
Oct 06, 2014 9.580 9.678 9.460 9.555 106,913 +0.05(+0.58%)
Oct 03, 2014 9.650 9.750 9.470 9.500 125,959 -0.05(-0.52%)
Oct 02, 2014 9.410 9.620 9.410 9.550 128,362 +0.12(+1.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here