Big 5 Sporting (NQ: BGFV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	5.668	5.760	5.570	5.722	287,428	+0.06(+1.05%)
Jul 28, 2016	5.809	5.852	5.619	5.663	159,316	-0.16(-2.70%)
Jul 27, 2016	5.885	5.885	5.527	5.820	156,066	-0.07(-1.10%)
Jul 26, 2016	5.885	6.031	5.814	5.885	301,583	+0.04(+0.65%)
Jul 25, 2016	5.858	5.917	5.809	5.847	184,473	-0.01(-0.09%)
Jul 22, 2016	5.690	5.858	5.646	5.852	235,785	+0.15(+2.56%)
Jul 21, 2016	5.587	5.755	5.587	5.706	216,023	+0.10(+1.74%)
Jul 20, 2016	5.467	5.630	5.430	5.608	225,404	+0.15(+2.68%)
Jul 19, 2016	5.478	5.549	5.424	5.462	166,696	-0.02(-0.30%)
Jul 18, 2016	5.321	5.538	5.251	5.478	293,584	+0.16(+2.95%)
Jul 15, 2016	5.386	5.440	5.283	5.321	152,606	-0.04(-0.71%)
Jul 14, 2016	5.473	5.554	5.343	5.359	221,067	-0.06(-1.10%)
Jul 13, 2016	5.473	5.500	5.337	5.419	308,835	-0.02(-0.40%)
Jul 12, 2016	5.538	5.625	5.413	5.440	304,722	-0.09(-1.67%)
Jul 11, 2016	5.365	5.538	5.321	5.532	302,884	+0.20(+3.65%)
Jul 08, 2016	5.197	5.359	5.148	5.337	293,782	+0.19(+3.68%)
Jul 07, 2016	5.191	5.262	5.083	5.148	198,632	+0.15(+3.04%)
Jul 05, 2016	5.018	5.039	4.920	4.996	157,567	-0.05(-1.07%)
Jul 01, 2016	5.029	5.050	5.050	5.050	246,922	+0.03(+0.54%)
Jun 30, 2016	4.877	5.029	4.823	5.023	279,103	+0.13(+2.66%)
Jun 29, 2016	4.806	4.926	4.801	4.893	174,120	+0.14(+2.96%)
Jun 28, 2016	4.801	5.001	4.709	4.752	249,295	-0.02(-0.45%)
Jun 27, 2016	5.029	5.029	4.747	4.774	393,160	-0.28(-5.57%)
Jun 24, 2016	4.839	5.056	4.665	5.056	608,038	+0.15(+2.98%)
Jun 23, 2016	4.926	4.991	4.874	4.909	278,498	+0.10(+2.03%)
Jun 22, 2016	4.785	4.888	4.768	4.812	226,808	+0.02(+0.34%)
Jun 21, 2016	4.844	4.899	4.725	4.796	233,725	+0.00(+0.00%)
Jun 20, 2016	4.926	4.974	4.774	4.796	272,269	-0.07(-1.45%)
Jun 17, 2016	4.693	4.926	4.693	4.866	419,113	+0.16(+3.34%)
Jun 16, 2016	4.758	4.823	4.655	4.709	221,421	-0.09(-1.92%)
Jun 15, 2016	4.622	4.861	4.622	4.801	276,455	+0.18(+3.87%)
Jun 14, 2016	4.660	4.676	4.568	4.622	202,317	-0.02(-0.35%)
Jun 13, 2016	4.796	4.796	4.633	4.638	229,069	-0.17(-3.49%)
Jun 10, 2016	4.731	4.839	4.617	4.806	344,499	+0.07(+1.49%)
Jun 09, 2016	4.926	4.926	4.693	4.736	339,913	-0.21(-4.27%)
Jun 08, 2016	4.964	5.039	4.888	4.947	453,914	-0.03(-0.65%)
Jun 07, 2016	4.633	5.142	4.600	4.980	1,403,746	+0.33(+6.98%)
Jun 06, 2016	4.611	4.709	4.519	4.655	330,579	+0.03(+0.70%)
Jun 03, 2016	4.600	4.693	4.527	4.622	395,474	+0.03(+0.71%)
Jun 02, 2016	4.508	4.606	4.419	4.590	591,244	+0.07(+1.44%)
Jun 01, 2016	4.552	4.596	4.427	4.525	560,456	-0.02(-0.36%)
May 31, 2016	4.649	4.660	4.503	4.541	500,925	-0.11(-2.33%)
May 27, 2016	4.606	4.649	4.649	4.649	455,090	+0.08(+1.84%)
May 26, 2016	4.592	4.608	4.504	4.565	451,386	-0.03(-0.58%)
May 25, 2016	4.544	4.619	4.496	4.592	304,426	+0.04(+0.94%)
May 24, 2016	4.480	4.576	4.445	4.549	369,230	+0.07(+1.67%)
May 23, 2016	4.587	4.651	4.469	4.474	348,528	-0.12(-2.67%)
May 20, 2016	4.533	4.640	4.464	4.597	501,645	+0.10(+2.26%)
May 19, 2016	4.523	4.688	4.491	4.496	345,898	-0.05(-1.17%)
May 18, 2016	4.533	4.635	4.453	4.549	546,959	-0.01(-0.12%)
May 17, 2016	4.571	4.603	4.496	4.555	504,196	-0.03(-0.70%)
May 16, 2016	4.693	4.693	4.565	4.587	358,379	-0.06(-1.26%)
May 13, 2016	4.731	4.757	4.613	4.645	356,950	-0.11(-2.36%)
May 12, 2016	4.795	4.822	4.690	4.757	521,580	-0.02(-0.34%)
May 11, 2016	4.934	4.963	4.763	4.774	471,672	-0.15(-3.14%)
May 10, 2016	5.217	5.254	4.864	4.928	600,604	-0.30(-5.72%)
May 09, 2016	4.720	5.377	4.651	5.227	1,163,252	+0.53(+11.25%)
May 06, 2016	4.731	4.880	4.629	4.699	715,153	-0.12(-2.55%)
May 05, 2016	5.051	5.201	4.822	4.822	760,891	-0.25(-4.95%)
May 04, 2016	5.441	5.815	5.040	5.073	2,171,664	-1.40(-21.65%)
May 03, 2016	6.621	6.712	6.370	6.474	380,873	-0.16(-2.38%)