BGFV

Big 5 Sporting Goods Corporation Historical Stock Prices

$12.02
*  
0.18
1.48%
Get BGFV Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.06  12.08  11.88  12.02 195,306
07/10/2014 12.06 12.08 11.88 12.02 195,412
07/09/2014 12.54 12.54 12.03 12.2 280,709
07/08/2014 12.51 12.64 12.38 12.54 289,434
07/07/2014 13.1 13.114 12.5 12.57 202,260
07/03/2014 12.68 13.13 12.64 13.05 123,742
07/02/2014 12.59 12.82 12.47 12.59 171,918
07/01/2014 12.28 12.75 12.2695 12.62 251,807
06/30/2014 12.22 12.3 12.06 12.27 132,150
06/27/2014 12.15 12.36 12.15 12.26 705,754
06/26/2014 12.35 12.35 11.98 12.23 126,574
06/25/2014 12.18 12.35 12.06 12.35 209,632
06/24/2014 11.78 12.47 11.78 12.26 305,423
06/23/2014 11.81 11.96 11.71 11.83 109,754
06/20/2014 11.86 11.95 11.7 11.84 188,441
06/19/2014 11.83 12.07 11.76 11.85 127,197
06/18/2014 11.79 11.86 11.62 11.76 145,631
06/17/2014 11.6 11.89 11.6 11.74 116,679
06/16/2014 11.82 11.82 11.58 11.64 148,804
06/13/2014 11.89 11.89 11.634 11.76 150,939
06/12/2014 11.95 11.95 11.75 11.82 166,716
06/11/2014 12.08 12.13 11.87 11.99 137,878
06/10/2014 11.9 12.16 11.71 12.14 309,572
06/09/2014 12.02 12.16 11.86 11.93 209,429
06/06/2014 11.99 12.11 11.95 12.01 167,243
06/05/2014 11.72 12.08 11.6 11.93 223,833
06/04/2014 11.57 11.71 11.57 11.68 171,177
06/03/2014 11.57 11.66 11.41 11.61 248,430
06/02/2014 11.62 11.74 11.51 11.66 193,085
05/30/2014 11.23 11.67 11.23 11.61 237,684
05/29/2014 11.2 11.43 11.2 11.28 145,571
05/28/2014 11.03 11.385 11 11.23 340,319
05/27/2014 11.37 11.45 11.03 11.18 455,120
05/23/2014 11.35 11.565 11.05 11.32 287,616
05/22/2014 11.45 11.54 11.22 11.37 347,853
05/21/2014 11.6 11.75 11.25 11.45 323,539
05/20/2014 11.94 11.966 11.27 11.55 667,539
05/19/2014 12.09 12.22 11.94 12 356,184
05/16/2014 11.88 12.096 11.811 12.09 291,132
05/15/2014 12.02 12.09 11.45 11.91 616,823
05/14/2014 12.44 12.53 12.05 12.11 386,368
05/13/2014 12.56 12.579 12.25 12.44 359,131
05/12/2014 12.68 12.68 12.42 12.51 811,235
05/09/2014 11.9 12.48 11.8204 12.23 163,636
05/08/2014 12.08 12.18 11.845 11.94 213,236
05/07/2014 11.92 12.09 11.59 12.03 346,119
05/06/2014 12.02 12.15 11.83 11.9 269,219
05/05/2014 12 12.12 11.775 12.04 258,405
05/02/2014 12.12 12.35 11.93 12.06 393,809
05/01/2014 12.25 12.63 12.06 12.07 388,883
04/30/2014 13.96 13.96 12.16 12.21 850,460
04/29/2014 15.44 15.49 15.12 15.24 188,516
04/28/2014 14.91 15.45 14.83 15.32 132,947
04/25/2014 15.51 15.51 14.86 14.86 146,010
04/24/2014 15.55 15.626 15.255 15.59 122,821
04/23/2014 15.48 15.7 15.39 15.44 142,454
04/22/2014 15.32 15.55 15.23 15.48 118,358
04/21/2014 15.35 15.38 15.03 15.25 156,105
04/17/2014 15.18 15.42 14.8075 15.35 145,584
04/16/2014 15.38 15.4525 14.89 15.18 159,844
04/15/2014 15.45 15.47 15.2 15.32 134,016
04/14/2014 15.32 15.44 15.14 15.4 148,514
04/11/2014 15.28 15.46 14.9401 15.15 122,889
04/10/2014 15.7 15.77 15.19 15.34 174,974
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?