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 )

3.190 +0.050 (+1.59%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Nov 30, 2012 6.778 6.841 6.700 6.778 412,288 +0.01(+0.14%)
Nov 29, 2012 6.778 6.848 6.596 6.768 340,214 +0.06(+0.87%)
Nov 28, 2012 6.657 6.749 6.579 6.710 394,275 +0.04(+0.62%)
Nov 27, 2012 6.693 6.886 6.640 6.669 441,295 -0.05(-0.79%)
Nov 26, 2012 6.529 6.741 6.491 6.722 440,804 +0.20(+3.03%)
Nov 23, 2012 6.534 6.597 6.457 6.525 135,046 -0.01(-0.22%)
Nov 21, 2012 6.549 6.582 6.452 6.539 176,341 +0.01(+0.15%)
Nov 20, 2012 6.558 6.616 6.467 6.529 269,782 -0.04(-0.66%)
Nov 19, 2012 6.255 6.616 6.255 6.573 445,855 +0.44(+7.23%)
Nov 16, 2012 6.187 6.399 6.082 6.130 491,519 -0.07(-1.09%)
Nov 15, 2012 6.245 6.342 6.154 6.197 416,942 -0.02(-0.31%)
Nov 14, 2012 6.419 6.522 6.183 6.216 302,975 -0.20(-3.15%)
Nov 13, 2012 6.317 6.529 6.247 6.419 543,717 +0.10(+1.52%)
Nov 12, 2012 6.356 6.428 6.135 6.322 319,182 -0.13(-2.01%)
Nov 09, 2012 6.183 6.544 6.086 6.452 779,236 +0.21(+3.32%)
Nov 08, 2012 6.602 6.602 6.221 6.245 588,169 -0.36(-5.40%)
Nov 07, 2012 6.207 6.818 6.168 6.602 1,142,478 +0.30(+4.74%)
Nov 06, 2012 5.990 6.308 5.952 6.303 741,346 +0.30(+5.06%)
Nov 05, 2012 5.730 6.086 5.691 6.000 1,087,464 +0.21(+3.65%)
Nov 02, 2012 4.974 6.135 4.815 5.788 4,250,953 +1.49(+34.76%)
Nov 01, 2012 4.319 4.334 4.252 4.295 319,012 -0.00(-0.11%)
Oct 31, 2012 4.334 4.343 4.233 4.300 262,077 +0.00(+0.00%)
Oct 26, 2012 4.300 4.300 4.300 4.300 102,385 -0.01(-0.22%)
Oct 25, 2012 4.334 4.343 4.281 4.310 83,511 +0.00(+0.11%)
Oct 24, 2012 4.305 4.334 4.276 4.305 114,958 +0.01(+0.34%)
Oct 23, 2012 4.285 4.507 4.285 4.290 73,665 -0.07(-1.55%)
Oct 19, 2012 4.271 4.372 4.237 4.358 178,225 +0.05(+1.12%)
Oct 18, 2012 4.358 4.406 4.310 4.310 223,341 -0.07(-1.54%)
Oct 17, 2012 4.382 4.406 4.363 4.377 245,950 +0.00(+0.00%)
Oct 16, 2012 4.387 4.415 4.343 4.377 204,830 -0.01(-0.22%)
Oct 15, 2012 4.430 4.521 4.353 4.387 112,470 -0.04(-0.87%)
Oct 12, 2012 4.618 4.618 4.411 4.425 193,175 -0.19(-4.17%)
Oct 11, 2012 4.685 4.733 4.574 4.618 50,874 -0.01(-0.21%)
Oct 10, 2012 4.603 4.642 4.589 4.627 59,036 +0.05(+1.05%)
Oct 09, 2012 4.656 4.676 4.579 4.579 76,228 -0.07(-1.45%)
Oct 08, 2012 4.661 4.676 4.623 4.647 109,608 -0.05(-1.13%)
Oct 05, 2012 4.815 4.849 4.685 4.700 214,836 -0.12(-2.40%)
Oct 04, 2012 4.815 4.815 4.627 4.815 120,704 +0.07(+1.42%)
Oct 03, 2012 4.815 4.839 4.738 4.748 121,306 -0.07(-1.35%)
Oct 02, 2012 4.839 4.863 4.781 4.813 128,012 -0.02(-0.35%)
Oct 01, 2012 4.844 4.931 4.803 4.830 546,378 +0.02(+0.32%)
Sep 28, 2012 4.815 4.897 4.772 4.814 234,626 -0.02(-0.41%)
Sep 27, 2012 4.796 4.926 4.758 4.834 294,936 +0.09(+1.93%)
Sep 26, 2012 4.695 4.767 4.695 4.743 195,063 +0.07(+1.44%)
Sep 25, 2012 4.781 4.964 4.671 4.676 369,515 -0.09(-1.82%)
Sep 24, 2012 4.666 4.902 4.594 4.762 787,589 +0.36(+8.09%)
Sep 21, 2012 4.430 4.493 4.300 4.406 1,159,362 +0.06(+1.33%)
Sep 20, 2012 4.334 4.363 4.314 4.348 102,937 -0.02(-0.44%)
Sep 19, 2012 4.334 4.415 4.319 4.367 134,702 +0.01(+0.33%)
Sep 18, 2012 4.394 4.394 4.310 4.353 284,784 -0.09(-2.06%)
Sep 17, 2012 4.468 4.468 4.329 4.444 114,893 +0.00(+0.00%)
Sep 14, 2012 4.493 4.536 4.420 4.444 127,150 -0.01(-0.22%)
Sep 13, 2012 4.382 4.536 4.314 4.454 198,617 +0.10(+2.32%)
Sep 12, 2012 4.391 4.391 4.314 4.353 119,248 -0.01(-0.33%)
Sep 11, 2012 4.488 4.526 4.295 4.367 317,840 -0.10(-2.16%)
Sep 10, 2012 4.430 4.531 4.338 4.464 477,478 +0.05(+1.09%)
Sep 07, 2012 4.223 4.415 4.195 4.415 278,568 +0.05(+1.10%)
Sep 06, 2012 4.377 4.444 4.334 4.367 204,033 +0.03(+0.67%)
Sep 05, 2012 4.367 4.396 4.302 4.338 247,838 -0.01(-0.22%)
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.