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 (%)
May 29, 2020 1.320 1.362 1.235 1.313 748,929 -0.03(-2.11%)
May 28, 2020 1.475 1.497 1.221 1.341 1,863,408 -0.03(-2.06%)
May 27, 2020 1.412 1.440 1.214 1.370 2,158,799 +0.02(+1.57%)
May 26, 2020 1.320 1.482 1.306 1.348 2,358,881 +0.11(+9.14%)
May 22, 2020 1.130 1.250 1.080 1.235 1,565,994 +0.14(+12.90%)
May 21, 2020 1.002 1.130 0.9601 1.094 1,129,769 +0.13(+13.97%)
May 20, 2020 1.024 1.038 0.9318 0.9601 1,302,126 -0.06(-6.21%)
May 19, 2020 0.8824 1.165 0.8542 1.024 4,033,506 +0.15(+16.94%)
May 18, 2020 0.8683 0.9177 0.8612 0.8754 640,196 +0.04(+5.08%)
May 15, 2020 0.7977 0.8612 0.7907 0.8330 422,981 +0.01(+0.85%)
May 14, 2020 0.8118 0.8612 0.7624 0.8260 313,458 -0.01(-1.68%)
May 13, 2020 0.8542 0.8824 0.7977 0.8401 627,028 -0.05(-5.56%)
May 12, 2020 0.9318 0.9460 0.8683 0.8895 368,040 -0.01(-1.56%)
May 11, 2020 0.8965 0.9318 0.8471 0.9036 553,309 +0.01(+1.59%)
May 08, 2020 0.8189 0.9460 0.8118 0.8895 583,192 +0.06(+6.78%)
May 07, 2020 0.8260 0.8565 0.8048 0.8330 369,523 +0.03(+3.51%)
May 06, 2020 0.8895 0.9107 0.7907 0.8048 821,959 -0.08(-8.80%)
May 05, 2020 0.8754 0.9318 0.8683 0.8824 637,353 +0.00(+0.00%)
May 04, 2020 0.9107 0.9530 0.8471 0.8824 809,114 +0.04(+4.17%)
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.