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 )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2018 1.647 1.705 1.550 1.673 521,383 +0.02(+1.17%)
Dec 28, 2018 1.576 1.724 1.576 1.653 687,384 +0.08(+5.35%)
Dec 27, 2018 1.647 1.705 1.511 1.569 691,918 -0.09(-5.45%)
Dec 26, 2018 1.634 1.769 1.602 1.660 599,475 +0.04(+2.39%)
Dec 24, 2018 1.518 1.679 1.479 1.621 650,839 +0.12(+8.19%)
Dec 21, 2018 1.821 1.821 1.453 1.498 1,979,307 -0.32(-17.73%)
Dec 20, 2018 1.834 1.879 1.782 1.821 401,529 +0.03(+1.81%)
Dec 19, 2018 1.983 2.008 1.776 1.789 635,140 -0.19(-9.77%)
Dec 18, 2018 1.944 2.047 1.892 1.983 414,149 +0.05(+2.33%)
Dec 17, 2018 1.847 2.067 1.815 1.937 966,492 +0.09(+4.90%)
Dec 14, 2018 1.866 2.002 1.831 1.847 1,292,233 -0.02(-1.04%)
Dec 13, 2018 1.995 2.047 1.840 1.866 646,691 -0.14(-7.07%)
Dec 12, 2018 2.047 2.099 2.002 2.008 319,792 -0.03(-1.58%)
Dec 11, 2018 2.034 2.079 1.989 2.041 260,259 +0.01(+0.64%)
Dec 10, 2018 2.105 2.118 2.002 2.028 452,047 -0.10(-4.85%)
Dec 07, 2018 2.176 2.247 2.112 2.131 259,840 -0.06(-2.65%)
Dec 06, 2018 2.131 2.202 2.057 2.189 360,925 +0.05(+2.42%)
Dec 04, 2018 2.331 2.376 2.131 2.138 699,927 -0.19(-8.31%)
Dec 03, 2018 2.402 2.454 2.299 2.331 473,075 -0.05(-2.17%)
Nov 30, 2018 2.305 2.383 2.293 2.383 272,692 +0.06(+2.50%)
Nov 29, 2018 2.364 2.415 2.305 2.325 268,965 -0.01(-0.28%)
Nov 28, 2018 2.325 2.414 2.280 2.331 426,550 +0.00(+0.00%)
Nov 27, 2018 2.293 2.408 2.293 2.331 324,088 +0.03(+1.39%)
Nov 26, 2018 2.306 2.414 2.293 2.299 479,839 +0.01(+0.56%)
Nov 23, 2018 2.510 2.535 2.264 2.287 444,141 -0.23(-9.11%)
Nov 21, 2018 2.516 2.516 2.516 0 +0.19(+8.07%)
Nov 20, 2018 2.561 2.561 2.325 2.328 426,817 -0.26(-9.98%)
Nov 19, 2018 2.433 2.643 2.357 2.586 818,237 +0.13(+5.45%)
Nov 16, 2018 2.471 2.478 2.331 2.452 405,206 -0.03(-1.03%)
Nov 15, 2018 2.516 2.541 2.427 2.478 335,076 -0.04(-1.52%)
Nov 14, 2018 2.478 2.541 2.478 2.516 328,303 +0.05(+2.07%)
Nov 13, 2018 2.471 2.541 2.433 2.465 483,825 -0.03(-1.02%)
Nov 12, 2018 2.401 2.541 2.395 2.491 641,265 +0.07(+2.89%)
Nov 09, 2018 2.395 2.491 2.357 2.420 435,035 +0.03(+1.06%)
Nov 08, 2018 2.261 2.420 2.252 2.395 457,132 +0.10(+4.44%)
Nov 07, 2018 2.312 2.350 2.217 2.293 642,242 -0.03(-1.37%)
Nov 06, 2018 2.363 2.427 2.210 2.325 1,052,422 -0.06(-2.67%)
Nov 05, 2018 2.618 2.643 2.363 2.389 1,305,570 -0.22(-8.31%)
Nov 02, 2018 2.541 2.656 2.465 2.605 1,404,485 +0.06(+2.51%)
Nov 01, 2018 2.236 2.605 2.166 2.541 2,305,945 +0.31(+13.68%)
Oct 31, 2018 2.440 2.510 2.045 2.236 3,985,114 -0.46(-17.22%)
Oct 30, 2018 2.682 2.841 2.675 2.701 1,677,352 -0.01(-0.47%)
Oct 29, 2018 2.981 3.045 2.713 2.713 7,446,807 -0.26(-8.78%)
Oct 26, 2018 2.936 2.987 2.854 2.975 1,252,984 +0.00(+0.00%)
Oct 25, 2018 3.166 3.178 2.949 2.975 1,536,960 -0.16(-5.08%)
Oct 24, 2018 3.127 3.293 3.083 3.134 2,793,281 -0.29(-8.38%)
Oct 23, 2018 3.357 3.459 3.357 3.420 944,368 +0.03(+0.94%)
Oct 22, 2018 3.401 3.427 3.350 3.389 425,308 -0.01(-0.19%)
Oct 19, 2018 3.433 3.433 3.357 3.395 313,363 -0.04(-1.11%)
Oct 18, 2018 3.452 3.459 3.370 3.433 469,519 -0.03(-0.92%)
Oct 17, 2018 3.446 3.491 3.350 3.465 311,743 +0.03(+0.74%)
Oct 16, 2018 3.414 3.471 3.344 3.440 541,587 +0.04(+1.12%)
Oct 15, 2018 3.401 3.452 3.280 3.401 495,768 +0.01(+0.38%)
Oct 12, 2018 3.268 3.408 3.252 3.389 325,452 +0.14(+4.31%)
Oct 11, 2018 3.325 3.401 3.238 3.248 284,749 -0.09(-2.67%)
Oct 10, 2018 3.319 3.414 3.312 3.338 334,418 +0.01(+0.38%)
Oct 09, 2018 3.306 3.471 3.306 3.325 695,747 +0.01(+0.38%)
Oct 08, 2018 3.268 3.344 3.255 3.312 402,977 +0.06(+1.76%)
Oct 05, 2018 3.217 3.277 3.159 3.255 542,264 +0.03(+0.99%)
Oct 04, 2018 3.248 3.287 3.185 3.223 441,306 -0.03(-0.78%)
Oct 03, 2018 3.255 3.287 3.204 3.248 817,231 +0.01(+0.39%)
Oct 02, 2018 3.319 3.357 3.217 3.236 865,000 -0.07(-2.12%)
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.