Big 5 Sporting Goods Corp (NQ: BGFV)
10.20 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.20 10.20 10.20 0 +0.05(+0.49%)
Aug 28, 2014 10.25 10.26 10.14 10.15 114,599 -0.13(-1.26%)
Aug 27, 2014 10.50 10.52 10.26 10.28 114,525 -0.27(-2.56%)
Aug 26, 2014 10.47 10.66 10.47 10.55 239,936 +0.07(+0.67%)
Aug 25, 2014 10.61 10.74 10.41 10.48 226,847 -0.04(-0.38%)
Aug 22, 2014 10.47 10.60 10.40 10.52 249,789 +0.01(+0.10%)
Aug 21, 2014 10.26 10.64 10.21 10.51 159,331 +0.23(+2.24%)
Aug 20, 2014 10.35 10.38 10.24 10.28 98,853 -0.12(-1.15%)
Aug 19, 2014 10.51 10.62 10.38 10.40 107,196 -0.05(-0.48%)
Aug 18, 2014 10.37 10.57 10.37 10.45 155,385 +0.14(+1.36%)
Aug 15, 2014 10.49 10.55 10.27 10.31 241,359 -0.10(-0.96%)
Aug 14, 2014 10.08 10.49 10.07 10.41 182,494 +0.32(+3.17%)
Aug 13, 2014 10.17 10.25 10.02 10.09 129,283 -0.10(-0.98%)
Aug 12, 2014 10.19 10.33 10.13 10.19 59,182 -0.04(-0.39%)
Aug 11, 2014 10.20 10.32 10.04 10.23 267,938 +0.07(+0.69%)
Aug 08, 2014 10.04 10.26 10.00 10.16 151,773 +0.12(+1.20%)
Aug 07, 2014 10.35 10.39 10.01 10.04 206,570 -0.25(-2.43%)
Aug 06, 2014 9.940 10.47 9.940 10.29 173,065 +0.29(+2.90%)
Aug 05, 2014 9.800 10.22 9.770 10.00 208,898 +0.22(+2.25%)
Aug 04, 2014 9.880 9.970 9.610 9.780 210,438 -0.10(-1.01%)
Aug 01, 2014 9.900 9.960 9.751 9.880 223,112 -0.03(-0.30%)
Jul 31, 2014 9.650 10.12 9.445 9.910 673,191 +0.19(+1.95%)
Jul 30, 2014 10.36 10.72 9.700 9.720 1,279,843 -1.61(-14.21%)
Jul 29, 2014 11.26 11.40 11.22 11.33 254,668 -0.03(-0.26%)
Jul 28, 2014 11.53 11.58 11.30 11.36 122,536 -0.19(-1.65%)
Jul 25, 2014 11.58 11.58 11.41 11.55 102,947 -0.11(-0.94%)
Jul 24, 2014 11.57 11.80 11.57 11.66 109,097 +0.12(+1.04%)
Jul 23, 2014 11.47 11.66 11.47 11.54 178,029 +0.05(+0.44%)
Jul 22, 2014 11.40 11.59 11.39 11.49 126,813 +0.15(+1.32%)
Jul 21, 2014 11.47 11.48 11.25 11.34 202,234 -0.17(-1.48%)
Jul 18, 2014 11.53 11.65 11.46 11.51 211,720 -0.03(-0.26%)
Jul 17, 2014 11.79 11.79 11.53 11.54 233,548 -0.25(-2.12%)
Jul 16, 2014 12.00 12.00 11.78 11.79 205,006 -0.15(-1.26%)
Jul 15, 2014 11.92 12.02 11.87 11.94 156,976 -0.02(-0.17%)
Jul 14, 2014 12.00 12.11 11.86 11.96 173,895 +0.04(+0.34%)
Jul 11, 2014 12.01 12.14 11.89 11.92 122,311 -0.10(-0.83%)
Jul 10, 2014 12.06 12.08 11.88 12.02 195,412 -0.18(-1.48%)
Jul 09, 2014 12.54 12.54 12.03 12.20 280,709 -0.34(-2.71%)
Jul 08, 2014 12.51 12.64 12.38 12.54 288,932 -0.03(-0.24%)
Jul 07, 2014 13.10 13.11 12.50 12.57 200,767 -0.48(-3.68%)
Jul 03, 2014 13.05 13.05 13.05 0 +0.46(+3.65%)
Jul 02, 2014 12.59 12.82 12.47 12.59 171,542 -0.03(-0.24%)
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