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 (%)
Apr 30, 2020 0.9311 0.9956 0.8810 0.9813 760,736 +0.06(+7.03%)
Apr 29, 2020 0.9097 1.003 0.8953 0.9168 1,157,077 +0.07(+8.47%)
Apr 28, 2020 0.8165 0.9097 0.8022 0.8452 1,417,971 +0.06(+8.26%)
Apr 27, 2020 0.7163 0.8595 0.7019 0.7807 2,288,667 +0.11(+15.96%)
Apr 24, 2020 0.6733 0.6802 0.6590 0.6733 238,599 +0.00(+0.00%)
Apr 23, 2020 0.6876 0.6876 0.6518 0.6733 308,800 +0.01(+1.11%)
Apr 22, 2020 0.6733 0.7019 0.6519 0.6659 319,811 +0.00(+0.26%)
Apr 21, 2020 0.7019 0.7163 0.6461 0.6642 469,582 -0.04(-5.38%)
Apr 20, 2020 0.6948 0.7306 0.6661 0.7019 1,292,732 +0.04(+5.37%)
Apr 17, 2020 0.7019 0.7306 0.6156 0.6662 981,344 +0.03(+4.51%)
Apr 16, 2020 0.7091 0.7163 0.6303 0.6375 437,896 -0.06(-8.59%)
Apr 15, 2020 0.7592 0.7736 0.6518 0.6974 383,578 -0.03(-3.60%)
Apr 14, 2020 0.7091 0.7306 0.6804 0.7234 579,306 +0.04(+5.21%)
Apr 13, 2020 0.7163 0.7378 0.6446 0.6876 429,303 -0.01(-1.03%)
Apr 09, 2020 0.7107 0.7628 0.6804 0.6948 731,575 +0.02(+3.19%)
Apr 08, 2020 0.6303 0.6804 0.5873 0.6733 415,653 +0.07(+11.90%)
Apr 07, 2020 0.6446 0.6733 0.5658 0.6017 897,629 +0.01(+1.20%)
Apr 06, 2020 0.5444 0.6088 0.5300 0.5945 786,431 +0.09(+16.90%)
Apr 03, 2020 0.5366 0.5684 0.4656 0.5085 1,146,088 -0.01(-1.66%)
Apr 02, 2020 0.7019 0.7163 0.4804 0.5171 3,146,545 -0.18(-26.33%)
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.