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, 2009 5.040 5.316 4.805 4.822 861,431 -0.17(-3.47%)
May 28, 2009 5.160 5.160 4.627 4.996 251,775 -0.14(-2.77%)
May 27, 2009 5.520 5.520 5.116 5.138 365,430 -0.32(-5.79%)
May 26, 2009 4.729 5.596 4.729 5.454 771,818 +0.65(+13.51%)
May 22, 2009 4.778 4.956 4.721 4.805 321,292 +0.05(+1.12%)
May 21, 2009 4.769 4.938 4.489 4.751 244,549 -0.12(-2.37%)
May 20, 2009 5.258 5.320 4.809 4.867 338,191 -0.36(-6.89%)
May 19, 2009 5.014 5.338 4.805 5.227 385,891 +0.14(+2.80%)
May 18, 2009 4.729 5.147 4.716 5.085 528,707 +0.51(+11.18%)
May 15, 2009 4.556 4.667 4.471 4.574 431,989 +0.06(+1.38%)
May 14, 2009 4.298 4.742 4.245 4.511 402,587 +0.25(+5.95%)
May 13, 2009 4.547 4.547 4.249 4.258 489,098 -0.39(-8.41%)
May 12, 2009 4.751 4.885 4.380 4.649 490,490 -0.05(-1.13%)
May 11, 2009 4.907 5.107 4.565 4.702 889,629 -0.40(-7.76%)
May 08, 2009 4.951 5.205 4.889 5.098 272,015 +0.25(+5.23%)
May 07, 2009 5.000 5.196 4.814 4.845 469,953 -0.07(-1.45%)
May 06, 2009 5.214 5.302 4.662 4.916 669,152 -0.24(-4.74%)
May 05, 2009 5.440 5.463 5.018 5.160 1,093,057 -0.31(-5.61%)
May 04, 2009 5.538 5.996 4.520 5.467 2,188,819 +0.55(+11.21%)
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.