BGFV

Big 5 Sporting Goods Corporation Historical Stock Prices

$10.05
*  
0.13
1.28%
Get BGFV Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading BGFV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BGFV Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.25  10.25  10.03  10.05 96,871
10/22/2014 10.25 10.25 10.03 10.05 96,871
10/21/2014 10.3 10.449 10.05 10.18 105,186
10/20/2014 9.93 10.27 9.86 10.21 119,448
10/17/2014 10.24 10.24 9.79 9.9 173,799
10/16/2014 9.89 10.22 9.88 10.13 173,081
10/15/2014 9.94 10.05 9.77 9.95 152,098
10/14/2014 9.66 10.04 9.66 10.02 264,038
10/13/2014 9.52 9.74 9.45 9.63 150,843
10/10/2014 9.25 9.61 9.24 9.47 116,700
10/09/2014 9.51 9.51 9.19 9.27 154,002
10/08/2014 9.46 9.48 9.215 9.45 117,980
10/07/2014 9.55 9.56 9.38 9.47 212,082
10/06/2014 9.58 9.678 9.46 9.555 106,913
10/03/2014 9.65 9.7499 9.47 9.5 125,959
10/02/2014 9.41 9.62 9.41 9.55 128,362
10/01/2014 9.33 9.54 9.31 9.43 110,652
09/30/2014 9.56 9.57 9.36 9.37 144,475
09/29/2014 9.61 9.73 9.54 9.55 100,149
09/26/2014 9.7 9.77 9.47 9.69 296,574
09/25/2014 9.75 9.82 9.67 9.7 99,865
09/24/2014 9.73 9.81 9.69 9.79 81,151
09/23/2014 9.78 9.895 9.69 9.7 138,406
09/22/2014 9.95 10 9.84 9.85 127,673
09/19/2014 10.08 10.09 9.92 9.98 197,484
09/18/2014 10.19 10.19 10.05 10.07 97,775
09/17/2014 10.21 10.28 10.15 10.16 196,468
09/16/2014 10.02 10.23 10.01 10.22 200,882
09/15/2014 10.04 10.125 9.95 10.06 140,167
09/12/2014 10.14 10.2236 10.02 10.06 221,054
09/11/2014 9.99 10.34 9.99 10.12 232,724
09/10/2014 10.11 10.15 9.91 10.06 169,344
09/09/2014 10.36 10.36 10.1 10.11 94,317
09/08/2014 10.45 10.49 10.27 10.35 76,715
09/05/2014 10.22 10.6 10.13 10.45 134,208
09/04/2014 10.16 10.37 10.16 10.27 116,740
09/03/2014 10.19 10.37 10.11 10.15 96,261
09/02/2014 10.26 10.391 10.12 10.17 146,375
08/29/2014 10.15 10.39 10.09 10.2 256,957
08/28/2014 10.25 10.38 10.14 10.15 114,599
08/27/2014 10.5 10.52 10.255 10.28 114,525
08/26/2014 10.47 10.66 10.47 10.55 239,936
08/25/2014 10.61 10.74 10.415 10.48 226,847
08/22/2014 10.47 10.6 10.4 10.52 249,789
08/21/2014 10.26 10.64 10.215 10.51 159,331
08/20/2014 10.35 10.3796 10.24 10.28 98,853
08/19/2014 10.51 10.6393 10.38 10.4 107,196
08/18/2014 10.37 10.574 10.37 10.45 155,385
08/15/2014 10.49 10.55 10.27 10.31 241,359
08/14/2014 10.08 10.49 10.075 10.41 182,494
08/13/2014 10.17 10.27 9.97 10.09 129,283
08/12/2014 10.19 10.33 10.13 10.19 59,182
08/11/2014 10.2 10.32 10.042 10.23 267,938
08/08/2014 10.04 10.258 10 10.16 151,773
08/07/2014 10.35 10.3874 10.01 10.04 206,570
08/06/2014 9.94 10.47 9.94 10.29 173,065
08/05/2014 9.8 10.22 9.77 10 208,898
08/04/2014 9.88 9.97 9.61 9.78 211,193
08/01/2014 9.9 9.96 9.7505 9.88 222,436
07/31/2014 9.65 10.12 9.445 9.91 673,758
07/30/2014 10.36 10.72 9.7 9.72 1,279,687
07/29/2014 11.26 11.4 11.22 11.33 254,668
07/28/2014 11.53 11.5799 11.3 11.36 117,410
07/25/2014 11.58 11.58 11.41 11.55 102,947
07/24/2014 11.57 11.8 11.57 11.66 109,097
07/23/2014 11.47 11.66 11.47 11.54 178,029
07/22/2014 11.4 11.5855 11.39 11.49 126,813
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?