| BIG 5 SPRTNG GOODS Add to My Watchlist | (NSDQ: BGFV) |
| Big 5 Sporting | 14.26 | +0.03 (+0.21%) | 182,659 |
| Historical Data for BGFV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.50 | 14.50 | 14.20 | 182,659 | 14.26 | +0.03 +0.21% |
| 02/08/10 | 14.28 | 14.55 | 14.05 | 84,214 | 14.23 | -0.02 -0.14% |
| 02/05/10 | 14.32 | 14.47 | 14.09 | 138,408 | 14.25 | -0.06 -0.42% |
| 02/04/10 | 14.50 | 14.73 | 14.11 | 185,799 | 14.31 | -0.38 -2.59% |
| 02/03/10 | 14.57 | 14.90 | 14.40 | 219,280 | 14.69 | -0.03 -0.20% |
| 02/02/10 | 14.54 | 14.99 | 14.45 | 223,892 | 14.72 | +0.22 +1.52% |
| 02/01/10 | 14.68 | 14.68 | 14.06 | 123,025 | 14.50 | -0.11 -0.75% |
| 01/29/10 | 14.08 | 14.74 | 14.08 | 293,993 | 14.61 | +0.64 +4.58% |
| 01/28/10 | 14.24 | 14.31 | 13.91 | 187,761 | 13.97 | -0.29 -2.03% |
| 01/27/10 | 13.51 | 14.31 | 13.45 | 256,890 | 14.26 | +0.67 +4.93% |
| 01/26/10 | 13.67 | 13.67 | 13.18 | 261,398 | 13.59 | -0.19 -1.38% |
| 01/25/10 | 14.08 | 14.08 | 13.62 | 270,526 | 13.78 | -0.16 -1.15% |
| 01/22/10 | 14.22 | 14.38 | 13.88 | 154,910 | 13.94 | -0.31 -2.18% |
| 01/21/10 | 14.80 | 14.99 | 14.14 | 209,293 | 14.25 | -0.56 -3.78% |
| 01/20/10 | 15.33 | 15.51 | 14.81 | 181,530 | 14.81 | -0.77 -4.94% |
| 01/19/10 | 15.32 | 15.58 | 15.14 | 409,052 | 15.58 | +0.23 +1.50% |
| 01/18/10 | 15.35 | 15.35 | 15.35 | 0 | 15.35 | 0.00 0.00% |
| 01/15/10 | 15.31 | 15.39 | 14.99 | 381,831 | 15.35 | +0.07 +0.46% |
| 01/14/10 | 14.60 | 15.30 | 14.51 | 543,431 | 15.28 | +0.57 +3.87% |
| 01/13/10 | 15.50 | 15.50 | 13.71 | 1,424,868 | 14.71 | -1.80 -10.90% |
| 01/12/10 | 16.88 | 17.13 | 16.37 | 65,750 | 16.51 | -0.51 -3.00% |
| 01/11/10 | 17.42 | 17.42 | 16.60 | 116,053 | 17.02 | -0.21 -1.22% |
| 01/08/10 | 17.00 | 17.26 | 16.67 | 82,034 | 17.23 | +0.16 +0.94% |
| 01/07/10 | 17.47 | 17.62 | 16.98 | 168,721 | 17.07 | -0.48 -2.74% |
| 01/06/10 | 17.49 | 17.62 | 17.20 | 100,212 | 17.55 | +0.08 +0.46% |
| 01/05/10 | 17.67 | 17.69 | 17.20 | 111,498 | 17.47 | -0.18 -1.02% |
| 01/04/10 | 17.48 | 17.89 | 17.32 | 139,910 | 17.65 | +0.47 +2.74% |
| 01/01/10 | 17.18 | 17.18 | 17.18 | 0 | 17.18 | 0.00 0.00% |
| 12/31/09 | 17.46 | 17.81 | 17.16 | 61,969 | 17.18 | -0.28 -1.60% |
| 12/30/09 | 17.59 | 18.00 | 17.09 | 145,501 | 17.46 | -0.30 -1.69% |
| 12/29/09 | 17.76 | 17.82 | 17.62 | 50,699 | 17.76 | +0.01 +0.06% |
| 12/28/09 | 17.62 | 17.82 | 17.61 | 60,145 | 17.75 | +0.11 +0.62% |
| 12/25/09 | 17.62 | 17.65 | 17.27 | 56,878 | 17.64 | 0.00 0.00% |
| 12/24/09 | 17.62 | 17.65 | 17.27 | 56,878 | 17.64 | +0.10 +0.57% |
| 12/23/09 | 17.38 | 17.60 | 17.10 | 125,176 | 17.54 | +0.26 +1.50% |
| 12/22/09 | 17.41 | 17.45 | 17.14 | 187,546 | 17.28 | -0.06 -0.35% |
| 12/21/09 | 17.07 | 17.45 | 16.99 | 120,061 | 17.34 | +0.46 +2.73% |
| 12/18/09 | 17.26 | 17.50 | 16.87 | 603,223 | 16.88 | -0.31 -1.80% |
| 12/17/09 | 17.13 | 17.34 | 17.05 | 110,810 | 17.19 | -0.15 -0.87% |
| 12/16/09 | 17.54 | 17.54 | 17.21 | 144,480 | 17.34 | -0.06 -0.34% |
| 12/15/09 | 17.24 | 17.62 | 17.24 | 145,458 | 17.40 | +0.05 +0.29% |
| 12/14/09 | 17.36 | 17.44 | 17.00 | 115,120 | 17.35 | +0.12 +0.70% |
| 12/11/09 | 17.17 | 17.25 | 16.83 | 71,049 | 17.23 | +0.23 +1.35% |
| 12/10/09 | 16.63 | 17.03 | 16.55 | 150,848 | 17.00 | +0.51 +3.09% |
| 12/09/09 | 16.56 | 16.64 | 16.23 | 99,157 | 16.49 | -0.07 -0.42% |
| 12/08/09 | 16.56 | 16.70 | 16.24 | 150,369 | 16.56 | -0.11 -0.66% |
| 12/07/09 | 17.16 | 17.17 | 16.59 | 125,076 | 16.67 | -0.58 -3.36% |
| 12/04/09 | 17.05 | 17.31 | 16.69 | 194,166 | 17.25 | +0.66 +3.98% |
| 12/03/09 | 16.88 | 17.13 | 16.10 | 118,381 | 16.59 | -0.13 -0.78% |
| 12/02/09 | 16.70 | 17.21 | 16.54 | 147,157 | 16.72 | -0.01 -0.06% |
| \/ Download Data To Spreadsheet | ||||||
