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 )

3.265 -0.005 (-0.15%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 10, 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 (%)
Oct 31, 2008 2.480 2.791 2.147 2.791 430,016 +0.31(+12.34%)
Oct 30, 2008 2.276 2.498 2.205 2.485 357,842 +0.28(+12.47%)
Oct 29, 2008 1.818 2.467 1.751 2.209 557,107 +0.40(+22.41%)
Oct 28, 2008 1.929 1.978 1.573 1.805 1,359,171 -0.03(-1.69%)
Oct 27, 2008 2.209 2.369 1.831 1.836 572,681 -0.43(-19.02%)
Oct 24, 2008 2.791 2.840 2.027 2.267 968,148 -0.39(-14.72%)
Oct 23, 2008 2.796 2.812 2.560 2.658 547,610 -0.11(-3.86%)
Oct 22, 2008 2.800 2.871 2.707 2.765 213,241 -0.08(-2.96%)
Oct 21, 2008 2.805 2.953 2.796 2.849 295,450 -0.02(-0.77%)
Oct 20, 2008 3.049 3.391 2.787 2.871 414,642 -0.11(-3.58%)
Oct 17, 2008 3.000 3.418 2.938 2.978 324,246 -0.16(-5.23%)
Oct 16, 2008 3.133 3.467 3.045 3.142 390,636 +0.04(+1.43%)
Oct 15, 2008 3.373 3.454 3.089 3.098 156,506 -0.29(-8.53%)
Oct 14, 2008 3.480 3.502 3.218 3.387 174,345 -0.09(-2.68%)
Oct 13, 2008 3.507 3.542 3.325 3.480 311,525 +0.18(+5.53%)
Oct 10, 2008 3.120 3.462 2.858 3.298 1,164,907 +0.08(+2.63%)
Oct 09, 2008 3.498 3.571 3.169 3.213 292,005 -0.24(-6.95%)
Oct 08, 2008 3.542 3.845 3.405 3.454 449,461 -0.13(-3.60%)
Oct 07, 2008 4.058 4.129 3.565 3.582 338,747 -0.40(-9.94%)
Oct 06, 2008 3.987 4.231 3.667 3.978 455,122 -0.11(-2.61%)
Oct 03, 2008 4.440 4.511 4.036 4.085 290,961 -0.25(-5.74%)
Oct 02, 2008 4.578 4.720 4.316 4.334 164,414 -0.29(-6.34%)
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.