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 )

3.270 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 10, 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 (%)
Jul 31, 2018 4.005 4.096 3.852 3.944 822,053 -0.03(-0.77%)
Jul 30, 2018 3.882 4.066 3.882 3.974 421,742 +0.09(+2.36%)
Jul 27, 2018 3.882 3.944 3.760 3.882 322,372 -0.03(-0.78%)
Jul 26, 2018 3.882 4.005 3.867 3.913 322,470 +0.03(+0.79%)
Jul 25, 2018 3.882 3.944 3.760 3.882 354,907 +0.00(+0.00%)
Jul 24, 2018 4.066 3.882 3.882 342,384 -0.15(-3.79%)
Jul 23, 2018 4.005 4.096 3.974 4.035 362,819 +0.06(+1.54%)
Jul 20, 2018 4.219 4.219 3.974 3.974 673,456 -0.21(-5.11%)
Jul 19, 2018 4.005 4.249 4.005 4.188 609,935 +0.15(+3.79%)
Jul 18, 2018 4.096 4.127 4.035 4.035 221,030 -0.06(-1.49%)
Jul 17, 2018 4.066 4.161 4.066 4.096 255,065 +0.03(+0.75%)
Jul 16, 2018 4.127 4.158 4.035 4.066 249,851 -0.06(-1.48%)
Jul 13, 2018 4.127 4.219 4.096 4.127 341,628 +0.00(+0.00%)
Jul 12, 2018 4.158 4.161 3.974 4.127 612,184 +0.00(+0.00%)
Jul 11, 2018 4.249 4.280 4.096 4.127 492,018 -0.18(-4.26%)
Jul 10, 2018 4.402 4.463 4.158 4.310 710,451 -0.09(-2.08%)
Jul 09, 2018 4.463 4.494 4.463 4.402 355,308 -0.09(-2.04%)
Jul 06, 2018 4.463 4.555 4.463 4.494 173,314 +0.00(+0.00%)
Jul 05, 2018 4.494 4.555 4.433 4.494 360,571 +0.06(+1.38%)
Jul 03, 2018 4.433 4.433 4.433 0 -0.15(-3.33%)
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.