Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.965 5.418 4.827 5.294 343,166 +0.23(+4.47%)
Jan 30, 2008 5.022 5.254 4.929 5.067 431,845 -0.00(-0.09%)
Jan 29, 2008 4.876 5.107 4.725 5.071 534,806 +0.24(+4.87%)
Jan 28, 2008 4.622 4.854 4.525 4.836 350,286 +0.21(+4.62%)
Jan 25, 2008 4.920 4.969 4.569 4.622 535,916 -0.22(-4.50%)
Jan 24, 2008 5.231 5.347 4.831 4.840 607,091 -0.38(-7.32%)
Jan 23, 2008 4.462 5.387 4.307 5.222 758,648 +0.64(+14.08%)
Jan 22, 2008 4.369 4.889 4.134 4.578 1,003,633 +0.02(+0.39%)
Jan 21, 2008 4.391 4.591 4.360 4.560 862,921 +0.00(+0.00%)
Jan 18, 2008 4.391 4.591 4.360 4.560 862,921 +0.14(+3.22%)
Jan 17, 2008 4.440 4.560 4.338 4.418 460,135 -0.02(-0.40%)
Jan 16, 2008 4.062 4.520 4.027 4.436 1,285,033 +0.40(+10.03%)
Jan 15, 2008 4.667 4.667 3.894 4.031 1,916,119 -0.67(-14.27%)
Jan 14, 2008 4.734 4.942 4.636 4.702 910,751 +0.01(+0.19%)
Jan 11, 2008 5.391 5.391 4.605 4.694 1,394,461 -0.81(-14.70%)
Jan 10, 2008 5.169 5.556 4.836 5.503 1,654,248 -0.16(-2.75%)
Jan 09, 2008 5.560 5.751 5.485 5.658 631,578 +0.10(+1.84%)
Jan 08, 2008 5.911 6.094 5.551 5.556 724,157 -0.35(-5.87%)
Jan 07, 2008 5.787 6.009 5.627 5.903 614,610 +0.16(+2.71%)
Jan 04, 2008 5.978 5.978 5.697 5.747 537,666 -0.30(-4.93%)
Jan 03, 2008 6.387 6.480 6.000 6.045 638,456 -0.32(-5.03%)
Jan 02, 2008 6.414 6.578 6.303 6.365 692,593 -0.04(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.