BGFV: Historical Prices for Big 5 Sporting Goods Corporatio

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.80	17.46	16.40	16.54	101,300	16.54
19-Nov-09	17.37	17.49	16.60	16.91	134,400	16.91
18-Nov-09	17.49	17.74	17.28	17.66	118,000	17.66
17-Nov-09	17.37	17.61	17.17	17.45	138,700	17.45
16-Nov-09	17.40	17.71	17.22	17.43	180,600	17.43
13-Nov-09	17.61	17.86	17.10	17.40	218,100	17.40
12-Nov-09	17.91	18.04	17.26	17.58	122,600	17.58
11-Nov-09	18.08	18.08	17.71	17.95	139,500	17.95
10-Nov-09	17.49	18.02	17.49	17.94	144,500	17.94
9-Nov-09	18.00	18.15	17.36	17.49	272,700	17.49
6-Nov-09	17.04	18.00	17.04	17.73	243,800	17.73
5-Nov-09	16.26	17.56	15.98	17.15	350,300	17.15
4-Nov-09	16.45	16.78	15.86	15.91	680,900	15.91
3-Nov-09	15.13	15.61	14.65	15.50	228,400	15.50
2-Nov-09	14.80	15.88	14.74	15.37	272,600	15.37
30-Oct-09	14.81	15.01	14.33	14.75	218,000	14.75
29-Oct-09	14.80	15.25	14.66	15.02	125,000	15.02
28-Oct-09	14.64	15.00	14.45	14.64	179,600	14.64
27-Oct-09	15.88	15.88	14.60	14.61	291,400	14.61
26-Oct-09	15.36	16.02	15.36	15.76	155,100	15.76
23-Oct-09	16.46	16.53	15.05	15.29	311,800	15.29
22-Oct-09	16.22	16.73	15.99	16.43	89,800	16.43
21-Oct-09	16.42	17.11	16.15	16.21	156,700	16.21
20-Oct-09	16.58	16.65	16.31	16.53	95,100	16.53
19-Oct-09	16.47	16.66	16.16	16.57	79,000	16.57
16-Oct-09	16.23	16.41	15.80	16.34	122,100	16.34
15-Oct-09	16.09	16.51	16.09	16.36	112,200	16.36
14-Oct-09	16.15	16.40	15.98	16.22	99,000	16.22
13-Oct-09	16.05	16.06	15.64	15.84	51,500	15.84
12-Oct-09	16.22	16.35	16.07	16.09	54,500	16.09
9-Oct-09	16.16	16.38	16.04	16.22	175,100	16.22
8-Oct-09	16.42	16.46	16.06	16.12	142,000	16.12
7-Oct-09	16.19	16.60	16.17	16.31	109,200	16.31
6-Oct-09	15.95	16.48	15.62	16.33	241,100	16.33
5-Oct-09	15.06	16.00	14.91	15.80	278,700	15.80
2-Oct-09	14.48	15.17	14.22	15.01	172,000	15.01
1-Oct-09	15.07	15.36	14.40	14.53	136,700	14.53
30-Sep-09	15.91	15.98	14.82	15.10	265,200	15.10
29-Sep-09	15.49	15.98	15.45	15.85	182,400	15.85
28-Sep-09	15.00	15.39	14.76	15.32	120,100	15.32
25-Sep-09	14.30	15.00	14.01	14.98	114,900	14.98
24-Sep-09	14.91	15.08	14.12	14.31	137,500	14.31
23-Sep-09	15.07	15.29	14.79	14.89	100,500	14.89
22-Sep-09	15.38	15.47	15.07	15.08	98,000	15.08
21-Sep-09	14.91	15.39	14.91	15.28	94,300	15.28
18-Sep-09	15.08	15.20	14.83	15.02	133,800	15.02
17-Sep-09	15.23	15.29	14.85	15.00	74,100	15.00
16-Sep-09	15.42	15.49	15.10	15.22	104,300	15.22
15-Sep-09	15.52	15.69	15.03	15.60	40,000	15.60
14-Sep-09	15.43	15.70	15.17	15.61	63,000	15.61
11-Sep-09	15.89	16.00	15.43	15.53	70,600	15.53
10-Sep-09	15.36	15.93	15.13	15.91	121,500	15.91
9-Sep-09	15.30	15.95	14.75	15.43	102,900	15.43
8-Sep-09	15.12	15.54	15.04	15.26	98,500	15.26
4-Sep-09	14.41	15.16	14.41	14.91	80,100	14.91
3-Sep-09	14.72	14.90	13.70	14.53	202,200	14.53
2-Sep-09	14.99	15.26	14.57	14.64	104,900	14.64
1-Sep-09	15.15	15.66	14.91	15.00	185,300	15.00
31-Aug-09	15.51	16.07	15.15	15.27	177,800	15.27
28-Aug-09	16.19	16.21	15.45	15.65	83,400	15.65
28-Aug-09	$ 0.05 Dividend
27-Aug-09	15.71	16.10	15.35	15.95	189,800	15.90
26-Aug-09	15.48	15.90	15.22	15.72	167,500	15.67
25-Aug-09	14.99	15.82	14.86	15.55	202,700	15.50
24-Aug-09	14.73	14.98	14.51	14.85	164,900	14.80
21-Aug-09	14.69	14.90	14.15	14.65	279,400	14.60
20-Aug-09	13.42	14.70	13.25	14.55	286,700	14.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions