BGFV

Big 5 Sporting Goods Corporation Historical Stock Prices

$12.7799
*  
0.0601
0.47%
Get BGFV Alerts
*Delayed - data as of Mar. 3, 2015 14:44 ET  -  Find a broker to begin trading BGFV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BGFV Real Time
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
14:44  12.89  12.89  12.67  12.7799 75,378
03/02/2015 12.87 12.975 12.69 12.84 132,865
02/27/2015 12.8 12.91 12.675 12.78 120,800
02/26/2015 12.85 12.9 12.75 12.84 124,265
02/25/2015 12.5 13.59 12.35 12.96 232,750
02/24/2015 12.24 12.49 12.17 12.35 182,770
02/23/2015 12.37 12.37 12.17 12.28 113,628
02/20/2015 12.51 12.53 12.33 12.44 141,671
02/19/2015 12.49 12.59 12.41 12.47 52,764
02/18/2015 12.58 12.625 12.43 12.56 78,436
02/17/2015 12.48 12.68 12.27 12.67 100,783
02/13/2015 12.34 12.71 12.34 12.53 106,034
02/12/2015 12.21 12.495 12.12 12.36 77,420
02/11/2015 12.15 12.44 12.15 12.24 63,849
02/10/2015 12.19 12.31 12.11 12.2 60,123
02/09/2015 12.3 12.43 12.08 12.11 73,872
02/06/2015 12.34 12.55 12.31 12.38 89,569
02/05/2015 12.36 12.59 12.28 12.31 57,959
02/04/2015 12.27 12.48 12.19 12.34 77,163
02/03/2015 12.19 12.5 12.12 12.35 79,980
02/02/2015 11.93 12.24 11.579 12.16 147,048
01/30/2015 12.39 12.524 11.87 11.91 128,538
01/29/2015 12.22 12.53 12.05 12.51 91,460
01/28/2015 12.63 12.69 12.15 12.18 58,330
01/27/2015 12.51 12.73 12.43 12.63 57,836
01/26/2015 12.42 12.73 12.33 12.69 81,529
01/23/2015 12.74 12.76 12.05 12.51 82,317
01/22/2015 12.66 12.78 12.1507 12.76 240,520
01/21/2015 12.38 12.45 12.26 12.43 110,417
01/20/2015 12.66 12.66 12.3 12.39 191,316
01/16/2015 12.53 12.83 12.44 12.61 173,102
01/15/2015 12.46 12.71 12.21 12.49 221,685
01/14/2015 12.22 12.79 12.22 12.48 318,336
01/13/2015 12.09 12.68 11.77 12.34 842,021
01/12/2015 13.05 13.35 12.9 12.97 310,302
01/09/2015 13.71 13.8 13 13.12 272,527
01/08/2015 14.37 14.37 13.76 13.8 582,254
01/07/2015 13.7 14.24 13.7 14.21 208,215
01/06/2015 13.91 13.91 13.4 13.65 173,084
01/05/2015 14.14 14.38 13.91 14.12 213,293
01/02/2015 14.73 14.89 14.08 14.2 133,725
12/31/2014 14.97 14.97 14.54 14.63 102,708
12/30/2014 14.84 15.17 14.64 14.88 106,026
12/29/2014 14.32 14.94 14.32 14.85 86,229
12/26/2014 14.54 14.55 14.29 14.35 56,713
12/24/2014 14.59 14.59 14.34 14.46 37,275
12/23/2014 14.68 14.92 14.4201 14.58 82,717
12/22/2014 14.45 14.72 14.4 14.57 134,770
12/19/2014 14.66 14.66 14.0002 14.36 326,310
12/18/2014 14.5 14.9 13.92 14.68 262,903
12/17/2014 13.33 14.4 13.18 14.35 297,237
12/16/2014 13.51 13.66 13.25 13.26 116,652
12/15/2014 13.04 13.64 12.98 13.48 327,378
12/12/2014 12.95 13.29 12.94 13.01 127,734
12/11/2014 13.02 13.48 12.9575 13.09 107,115
12/10/2014 12.99 13.2 12.84 12.95 156,011
12/09/2014 12.51 13.05 12.48 13.04 151,877
12/08/2014 13.07 13.07 12.62 12.65 93,981
12/05/2014 13.15 13.29 13.02 13.15 81,285
12/04/2014 13.37 13.37 12.7901 13.14 98,252
12/03/2014 13 13.4799 12.83 13.36 146,667
12/02/2014 12.81 13.09 12.7 12.95 121,041
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?