Big 5 Sporting Goods Corp (NQ: BGFV)
9.960 USD  +0.010 (+0.10%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 9.880 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%)
Oct 01, 2014 9.330 9.540 9.310 9.430 110,652 +0.06(+0.64%)
Sep 30, 2014 9.560 9.570 9.360 9.370 144,475 -0.18(-1.88%)
Sep 29, 2014 9.610 9.730 9.540 9.550 100,149 -0.14(-1.44%)
Sep 26, 2014 9.700 9.770 9.470 9.690 296,574 -0.01(-0.10%)
Sep 25, 2014 9.750 9.820 9.670 9.700 99,865 -0.09(-0.92%)
Sep 24, 2014 9.730 9.810 9.690 9.790 81,151 +0.09(+0.93%)
Sep 23, 2014 9.780 9.895 9.690 9.700 138,406 -0.15(-1.52%)
Sep 22, 2014 9.950 10.00 9.840 9.850 127,673 -0.13(-1.30%)
Sep 19, 2014 10.08 10.09 9.920 9.980 197,484 -0.09(-0.89%)
Sep 18, 2014 10.19 10.19 10.05 10.07 97,775 -0.09(-0.89%)
Sep 17, 2014 10.21 10.28 10.15 10.16 196,468 -0.06(-0.59%)
Sep 16, 2014 10.02 10.23 10.01 10.22 200,882 +0.16(+1.59%)
Sep 15, 2014 10.04 10.12 9.950 10.06 140,167 +0.00(+0.00%)
Sep 12, 2014 10.14 10.22 10.02 10.06 221,054 -0.06(-0.59%)
Sep 11, 2014 9.990 10.34 9.990 10.12 232,724 +0.06(+0.60%)
Sep 10, 2014 10.11 10.14 9.910 10.06 169,344 -0.05(-0.49%)
Sep 09, 2014 10.36 10.36 10.10 10.11 94,317 -0.24(-2.32%)
Sep 08, 2014 10.45 10.45 10.27 10.35 76,715 -0.10(-0.96%)
Sep 05, 2014 10.22 10.60 10.22 10.45 134,208 +0.18(+1.75%)
Sep 04, 2014 10.16 10.37 10.16 10.27 116,740 +0.12(+1.18%)
Sep 03, 2014 10.19 10.37 10.13 10.15 96,261 -0.02(-0.20%)
Sep 02, 2014 10.26 10.39 10.12 10.17 146,375 -0.03(-0.29%)
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%)
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