Dow Up0.11% Nasdaq Up0.50%

Big 5 Sporting Goods Corp. (BGFV)

-NasdaqGS
10.20 Up 0.05(0.49%) Aug 29, 4:00PM EDT
|After Hours : 10.20 Up 0.00 (0.01%) Aug 29, 4:45PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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.