BGFV

Big 5 Sporting Goods Corporation Historical Stock Prices

$11.07
*  
0.56
5.33%
Get BGFV Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading BGFV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.52  11.07  10.48  11.07 672,038
07/29/2015 13.75 13.75 10.5 10.51 2,140,933
07/28/2015 14.7 15.19 14.12 14.89 592,870
07/27/2015 14.66 15.07 14.5 14.68 369,078
07/24/2015 14.42 14.76 14.18 14.6 169,006
07/23/2015 15.34 15.47 14.24 14.42 320,595
07/22/2015 14.67 15.36 14.63 15.34 401,445
07/21/2015 14.74 14.84 14.66 14.72 226,477
07/20/2015 14.8 14.85 14.67 14.72 149,454
07/17/2015 14.83 14.85 14.55 14.59 115,112
07/16/2015 14.49 14.85 14.2501 14.78 321,841
07/15/2015 14.23 14.32 13.96 14.26 142,542
07/14/2015 14.41 14.5 14.165 14.19 212,076
07/13/2015 14.3 14.52 14.22 14.4 139,750
07/10/2015 14.21 14.34 14.03 14.14 158,497
07/09/2015 14.17 14.22 13.99 14.1 168,145
07/08/2015 14.01 14.25 13.77 13.96 226,928
07/07/2015 14.12 14.3 13.78 14.19 165,312
07/06/2015 13.96 14.185 13.74 14.12 62,169
07/02/2015 14.43 14.665 13.99 14.07 79,347
07/01/2015 14.28 14.51 14.26 14.48 91,595
06/30/2015 14.12 14.36 14.12 14.21 52,465
06/29/2015 14.17 14.63 14.04 14.06 284,842
06/26/2015 14.62 14.8 14.38 14.42 253,312
06/25/2015 14.59 14.59 14.35 14.52 36,094
06/24/2015 14.64 14.715 14.38 14.5 71,534
06/23/2015 14.57 14.74 14.56 14.6 58,135
06/22/2015 14.55 14.755 14.53 14.58 39,716
06/19/2015 14.61 14.63 14.46 14.48 151,759
06/18/2015 14.64 14.86 14.51 14.56 76,649
06/17/2015 14.78 14.85 14.42 14.59 38,494
06/16/2015 14.69 14.77 14.54 14.72 41,993
06/15/2015 14.55 14.85 14.49 14.73 84,160
06/12/2015 14.7 14.76 14.61 14.66 55,992
06/11/2015 14.55 14.79 14.47 14.73 121,302
06/10/2015 14.46 14.755 14.37 14.54 87,927
06/09/2015 14.27 14.43 14.13 14.36 90,563
06/08/2015 14.54 14.54 14.12 14.25 99,987
06/05/2015 14.44 14.59 14.27 14.5 77,766
06/04/2015 14.7 14.72 14.21 14.48 98,706
06/03/2015 14.34 14.82 14.1033 14.72 140,261
06/02/2015 14.07 14.42 14.0036 14.29 87,118
06/01/2015 14.59 14.63 14.1 14.14 141,635
05/29/2015 14.64 14.64 14.4 14.53 109,382
05/28/2015 14.68 14.78 14.57 14.64 77,519
05/27/2015 14.86 14.96 14.605 14.79 148,769
05/26/2015 14.45 15.15 14.37 14.8 282,250
05/22/2015 14.27 14.57 14.24 14.51 162,043
05/21/2015 14.33 14.66 14.24 14.35 165,961
05/20/2015 14.3 14.37 14.19 14.33 107,731
05/19/2015 14.41 14.41 14.12 14.27 73,483
05/18/2015 14.41 14.71 14.185 14.51 119,307
05/15/2015 14.31 14.4 14.0101 14.36 93,569
05/14/2015 14.37 14.72 14.15 14.33 91,563
05/13/2015 14.29 14.45 14.23 14.3 61,306
05/12/2015 14.6 14.74 14.23 14.3 139,819
05/11/2015 14.4 14.66 14.23 14.66 81,442
05/08/2015 14.35 14.5 14.3001 14.4 90,412
05/07/2015 13.87 14.32 13.87 14.23 97,051
05/06/2015 13.82 13.99 13.77 13.93 61,145
05/05/2015 13.63 13.89 13.49 13.77 103,522
05/04/2015 13.75 13.9847 13.59 13.68 157,361
05/01/2015 13.66 13.91 13.64 13.69 103,588
04/30/2015 13.54 14.06 13.44 13.64 114,610
04/29/2015 13.68 14.1 13.42 13.58 396,021
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?