Dow Down0.50% Nasdaq Down0.44%

Big 5 Sporting Goods Corp. (BGFV)

-NasdaqGS
10.28 Up 0.00(0.02%) 9:38AM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 22, 200213.0913.0912.8113.02207,00010.10
Nov 21, 200212.9813.3912.7513.00216,50010.09
Nov 20, 200212.8413.0012.8013.0041,90010.09
Nov 19, 200213.1613.1612.1713.0266,70010.10
Nov 18, 200213.3113.3912.7513.05132,50010.12
Nov 15, 200212.3813.3312.3813.2042,10010.25
Nov 14, 200212.0012.7011.7012.41158,5009.63
Nov 13, 200211.2011.9511.2011.9560,0009.28
Nov 12, 200211.3811.5510.6111.5040,3008.92
Nov 11, 200211.6111.9811.3911.3910,8008.84
Nov 8, 200211.5812.1611.5811.8422,7009.19
Nov 7, 200211.6111.9811.6111.9117,8009.24
Nov 6, 200211.5911.9511.5911.8824,3009.21
Nov 5, 200212.0912.0911.6111.7714,6009.13
Nov 4, 200211.9112.2211.8412.0062,1009.31
Nov 1, 200211.7311.9111.5011.8343,4009.18
Oct 31, 200211.0311.8811.0311.8189,1009.17
Oct 30, 200210.5210.7510.2510.7043,0008.31
Oct 29, 200210.7510.7510.3010.5941,3008.22
Oct 28, 200210.5510.9810.2510.9817,6008.52
Oct 25, 200210.5010.5910.3010.3460,4008.03
Oct 24, 200210.1110.5010.0010.3195,0008.00
Oct 23, 200210.0810.279.929.9563,4007.72
Oct 22, 200210.5510.5510.0910.163,1007.88
Oct 21, 200210.3410.5510.0010.5014,3008.15
Oct 18, 200210.2010.3410.2010.252,4007.95
Oct 17, 200210.0910.209.9210.2015,6007.92
Oct 16, 200210.0510.179.419.95189,3007.72
Oct 15, 20029.7010.239.4710.208,9007.92
Oct 14, 20029.349.729.349.52124,5007.38
Oct 11, 20028.869.528.849.5024,6007.37
Oct 10, 20028.559.098.309.0938,7007.06
Oct 9, 20028.668.928.558.594,1006.67
Oct 8, 20028.758.948.458.6919,4006.74
Oct 7, 20029.169.558.668.7516,9006.79
Oct 4, 20029.5010.119.289.458,2007.34
Oct 3, 20029.419.949.099.257,8007.18
Oct 2, 20029.669.699.369.558,6007.41
Oct 1, 200210.3010.309.669.914,8007.69
Sep 30, 20029.5510.309.5510.2526,4007.95
Sep 27, 20029.7010.529.5510.0630,6007.81
Sep 26, 20029.419.809.419.70150,8007.53
Sep 25, 20029.029.558.849.5544,4007.41
Sep 24, 20029.009.148.918.9191,8006.91
Sep 23, 20029.029.098.989.0046,7006.98
Sep 20, 20029.009.098.759.0911,5007.06
Sep 19, 20029.099.099.009.0051,0006.98
Sep 18, 20029.419.419.009.09367,5007.06
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.