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 )

3.500 +0.030 (+0.86%)
Streaming Delayed Price Updated: 12:13 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 (%)
Apr 30, 2003 5.929 6.058 5.494 5.498 114,969 -0.48(-8.03%)
Apr 29, 2003 5.800 6.267 5.734 5.978 678,340 +0.19(+3.22%)
Apr 28, 2003 5.716 5.867 5.689 5.791 433,328 +0.09(+1.51%)
Apr 25, 2003 5.627 5.787 5.574 5.705 205,414 +0.08(+1.39%)
Apr 24, 2003 5.734 5.778 5.627 5.627 70,421 -0.14(-2.47%)
Apr 23, 2003 5.774 5.787 5.636 5.769 122,618 +0.00(+0.08%)
Apr 22, 2003 5.760 5.783 5.698 5.765 88,645 +0.01(+0.15%)
Apr 21, 2003 5.623 5.769 5.623 5.756 85,045 +0.14(+2.45%)
Apr 17, 2003 5.627 5.676 5.565 5.618 53,547 +0.01(+0.24%)
Apr 16, 2003 5.578 5.680 5.458 5.605 54,672 -0.04(-0.63%)
Apr 15, 2003 5.409 5.667 5.409 5.640 42,522 +0.08(+1.36%)
Apr 14, 2003 5.494 5.667 5.405 5.565 242,762 +0.14(+2.62%)
Apr 11, 2003 5.551 5.551 5.409 5.423 179,090 -0.10(-1.85%)
Apr 10, 2003 5.467 5.525 5.307 5.525 99,219 +0.06(+1.06%)
Apr 09, 2003 5.334 5.556 5.280 5.467 154,567 +0.14(+2.59%)
Apr 08, 2003 5.311 5.342 5.294 5.329 119,243 -0.02(-0.33%)
Apr 07, 2003 5.231 5.574 5.218 5.347 394,854 +0.04(+0.67%)
Apr 04, 2003 5.178 5.334 5.178 5.311 219,588 +0.15(+2.93%)
Apr 03, 2003 5.000 5.222 4.880 5.160 132,518 +0.16(+3.20%)
Apr 02, 2003 4.911 5.000 4.796 5.000 213,739 +0.08(+1.53%)
Apr 01, 2003 4.929 4.960 4.889 4.925 250,412 +0.02(+0.45%)
Mar 31, 2003 4.951 4.951 4.880 4.902 109,569 +0.03(+0.54%)
Mar 28, 2003 4.782 5.005 4.711 4.876 107,994 +0.12(+2.53%)
Mar 27, 2003 4.849 4.889 4.671 4.756 167,616 +0.07(+1.42%)
Mar 26, 2003 4.796 4.867 4.689 4.689 105,519 -0.09(-1.86%)
Mar 25, 2003 4.800 4.867 4.738 4.778 40,947 +0.04(+0.84%)
Mar 24, 2003 4.818 4.858 4.605 4.738 141,067 -0.13(-2.65%)
Mar 21, 2003 4.538 4.880 4.449 4.867 45,447 +0.28(+6.11%)
Mar 20, 2003 4.645 4.756 4.445 4.586 97,870 -0.01(-0.30%)
Mar 19, 2003 4.298 4.858 4.182 4.600 274,486 +0.16(+3.50%)
Mar 18, 2003 4.276 4.445 4.276 4.445 60,746 +0.15(+3.41%)
Mar 17, 2003 4.120 4.320 4.111 4.298 247,937 +0.19(+4.54%)
Mar 14, 2003 4.201 4.400 4.111 4.111 237,362 -0.07(-1.70%)
Mar 13, 2003 4.054 4.445 4.054 4.182 121,493 +0.05(+1.29%)
Mar 12, 2003 4.116 4.134 4.067 4.129 96,745 -0.03(-0.64%)
Mar 11, 2003 4.280 4.378 4.071 4.156 54,222 -0.18(-4.10%)
Mar 10, 2003 4.151 4.387 4.151 4.334 59,171 +0.23(+5.61%)
Mar 07, 2003 4.111 4.147 4.005 4.103 393,955 -0.03(-0.84%)
Mar 06, 2003 4.067 4.165 3.991 4.138 129,143 +0.13(+3.22%)
Mar 05, 2003 4.089 4.111 3.978 4.009 93,145 -0.10(-2.49%)
Mar 04, 2003 4.129 4.200 4.049 4.111 49,272 -0.01(-0.32%)
Mar 03, 2003 4.325 4.334 4.054 4.125 180,215 -0.16(-3.83%)
Feb 28, 2003 4.178 4.605 4.178 4.289 304,859 +0.08(+1.90%)
Feb 27, 2003 4.142 4.214 4.107 4.209 31,948 +0.07(+1.61%)
Feb 26, 2003 4.102 4.191 4.085 4.142 89,995 +0.05(+1.29%)
Feb 25, 2003 4.214 4.214 4.049 4.090 87,295 -0.12(-2.74%)
Feb 24, 2003 4.138 4.334 4.054 4.205 379,330 +0.03(+0.75%)
Feb 21, 2003 4.000 4.329 3.960 4.174 784,310 +0.12(+2.85%)
Feb 20, 2003 3.934 4.076 3.822 4.058 596,669 +0.06(+1.44%)
Feb 19, 2003 3.916 4.040 3.902 4.000 380,905 +0.00(+0.00%)
Feb 18, 2003 3.711 4.000 3.711 4.000 1,445,326 +0.29(+7.90%)
Feb 14, 2003 3.978 3.978 3.676 3.707 449,302 -0.20(-5.12%)
Feb 13, 2003 4.436 4.436 3.849 3.907 687,790 -0.69(-15.06%)
Feb 12, 2003 4.525 4.645 4.338 4.600 251,087 +0.01(+0.29%)
Feb 11, 2003 4.542 4.591 4.445 4.587 88,645 +0.04(+0.98%)
Feb 10, 2003 4.534 4.574 4.511 4.542 51,522 +0.01(+0.20%)
Feb 07, 2003 4.956 5.098 4.507 4.534 103,269 +0.04(+0.99%)
Feb 06, 2003 4.885 4.885 4.391 4.489 159,966 -0.32(-6.74%)
Feb 05, 2003 4.934 4.934 4.782 4.814 64,571 -0.03(-0.55%)
Feb 04, 2003 4.987 5.022 4.836 4.840 60,521 -0.19(-3.80%)
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.