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 )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2017 8.550 8.550 8.188 8.411 1,401,136 -0.14(-1.63%)
Mar 30, 2017 8.522 8.606 8.366 8.550 704,233 +0.00(+0.00%)
Mar 29, 2017 8.105 8.578 8.105 8.550 1,063,084 +0.36(+4.42%)
Mar 28, 2017 7.910 8.272 7.910 8.188 1,187,710 +0.28(+3.52%)
Mar 27, 2017 8.105 8.132 7.826 7.910 741,678 -0.19(-2.41%)
Mar 24, 2017 8.299 8.383 8.021 8.105 933,636 -0.22(-2.68%)
Mar 23, 2017 8.327 8.467 8.243 8.327 827,218 +0.03(+0.34%)
Mar 22, 2017 8.439 8.634 8.272 8.299 1,543,450 -0.17(-1.97%)
Mar 21, 2017 8.494 8.606 8.355 8.467 725,601 +0.03(+0.33%)
Mar 20, 2017 8.689 8.773 8.439 8.439 654,439 -0.25(-2.88%)
Mar 17, 2017 8.522 8.773 8.467 8.689 1,334,062 +0.14(+1.63%)
Mar 16, 2017 8.439 8.745 8.327 8.550 963,743 +0.11(+1.32%)
Mar 15, 2017 8.299 8.494 8.216 8.439 522,946 +0.14(+1.68%)
Mar 14, 2017 8.244 8.383 8.021 8.299 1,076,809 +0.08(+1.02%)
Mar 13, 2017 8.355 8.550 8.118 8.216 639,294 -0.14(-1.67%)
Mar 10, 2017 8.132 8.411 8.118 8.355 1,010,406 +0.28(+3.45%)
Mar 09, 2017 8.439 8.439 7.910 8.077 1,520,186 -0.39(-4.61%)
Mar 08, 2017 8.522 8.662 8.397 8.467 980,195 +0.00(+0.00%)
Mar 07, 2017 8.801 8.802 8.355 8.467 1,136,872 -0.28(-3.18%)
Mar 06, 2017 8.634 8.912 8.522 8.745 1,407,734 +0.14(+1.62%)
Mar 03, 2017 8.606 8.773 8.522 8.606 1,121,135 +0.06(+0.65%)
Mar 02, 2017 8.439 8.634 8.411 8.550 1,701,105 +0.17(+1.99%)
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.