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 )

3.140 -0.120 (-3.68%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 11, 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, 2020 4.185 4.369 3.673 3.959 4,310,998 -0.04(-1.06%)
Jul 30, 2020 4.433 4.864 3.945 4.002 5,103,397 -0.65(-13.98%)
Jul 29, 2020 4.391 4.900 3.917 4.652 21,415,102 +1.49(+47.20%)
Jul 28, 2020 3.252 3.394 3.075 3.160 5,839,947 -0.08(-2.61%)
Jul 27, 2020 3.132 3.288 2.722 3.245 2,912,260 +0.13(+4.08%)
Jul 24, 2020 2.793 3.152 2.701 3.118 2,406,911 +0.28(+9.97%)
Jul 23, 2020 2.955 3.019 2.616 2.835 2,620,408 -0.23(-7.60%)
Jul 22, 2020 2.524 3.097 2.475 3.068 3,361,993 +0.54(+21.57%)
Jul 21, 2020 2.651 2.736 2.446 2.524 2,287,494 -0.04(-1.38%)
Jul 20, 2020 2.220 2.581 2.149 2.559 3,127,150 +0.34(+15.29%)
Jul 17, 2020 2.107 2.241 2.089 2.220 1,568,587 +0.11(+5.37%)
Jul 16, 2020 1.951 2.121 1.930 2.107 1,314,902 +0.12(+6.05%)
Jul 15, 2020 1.944 2.001 1.845 1.987 1,240,960 +0.13(+7.25%)
Jul 14, 2020 1.782 1.874 1.739 1.852 1,084,739 +0.05(+2.75%)
Jul 13, 2020 1.881 1.987 1.775 1.803 2,762,770 -0.08(-4.14%)
Jul 10, 2020 1.895 2.086 1.824 1.881 5,435,742 -0.01(-0.75%)
Jul 09, 2020 2.241 2.376 1.739 1.895 52,672,260 +0.54(+39.58%)
Jul 08, 2020 1.322 1.373 1.273 1.357 921,651 +0.05(+3.78%)
Jul 07, 2020 1.343 1.357 1.308 1.308 351,263 -0.06(-4.64%)
Jul 06, 2020 1.379 1.386 1.308 1.372 509,469 +0.03(+2.11%)
Jul 02, 2020 1.393 1.393 1.322 1.343 310,181 +0.00(+0.00%)
Jul 01, 2020 1.365 1.400 1.322 1.343 389,377 -0.03(-2.06%)
Jun 30, 2020 1.343 1.393 1.301 1.372 618,626 +0.02(+1.57%)
Jun 29, 2020 1.287 1.407 1.287 1.350 383,609 +0.04(+3.24%)
Jun 26, 2020 1.449 1.449 1.308 1.308 791,224 -0.16(-10.63%)
Jun 25, 2020 1.258 1.527 1.258 1.464 1,305,170 +0.18(+14.36%)
Jun 24, 2020 1.379 1.386 1.237 1.280 1,181,644 -0.12(-8.59%)
Jun 23, 2020 1.449 1.449 1.379 1.400 390,673 -0.02(-1.49%)
Jun 22, 2020 1.400 1.449 1.343 1.421 830,098 +0.02(+1.52%)
Jun 19, 2020 1.464 1.467 1.336 1.400 737,193 -0.05(-3.41%)
Jun 18, 2020 1.400 1.456 1.365 1.449 470,736 +0.05(+3.54%)
Jun 17, 2020 1.435 1.464 1.379 1.400 439,859 -0.02(-1.49%)
Jun 16, 2020 1.506 1.541 1.421 1.421 850,137 +0.01(+0.50%)
Jun 15, 2020 1.379 1.449 1.294 1.414 828,078 +0.00(+0.00%)
Jun 12, 2020 1.428 1.449 1.350 1.414 973,966 +0.09(+6.95%)
Jun 11, 2020 1.308 1.449 1.237 1.322 1,367,628 -0.20(-13.02%)
Jun 10, 2020 1.647 1.676 1.464 1.520 1,250,363 -0.12(-7.33%)
Jun 09, 2020 1.669 1.690 1.598 1.640 852,000 -0.07(-4.13%)
Jun 08, 2020 1.711 1.732 1.619 1.711 1,703,665 +0.10(+6.14%)
Jun 05, 2020 1.760 1.831 1.601 1.612 1,855,006 -0.07(-4.20%)
Jun 04, 2020 1.965 1.965 1.562 1.683 4,512,199 -0.25(-12.82%)
Jun 03, 2020 1.598 1.980 1.584 1.930 2,784,101 +0.35(+21.88%)
Jun 02, 2020 1.421 1.591 1.386 1.584 1,825,168 +0.22(+16.06%)
Jun 01, 2020 1.414 1.520 1.315 1.365 2,020,829 +0.05(+3.76%)
May 29, 2020 1.322 1.365 1.237 1.315 747,801 -0.03(-2.11%)
May 28, 2020 1.478 1.499 1.223 1.343 1,860,603 -0.03(-2.06%)
May 27, 2020 1.414 1.442 1.216 1.372 2,155,550 +0.02(+1.57%)
May 26, 2020 1.322 1.485 1.308 1.350 2,355,330 +0.11(+9.14%)
May 22, 2020 1.131 1.251 1.082 1.237 1,563,636 +0.14(+12.90%)
May 21, 2020 1.004 1.131 0.9615 1.096 1,128,068 +0.13(+13.97%)
May 20, 2020 1.025 1.039 0.9332 0.9615 1,300,166 -0.06(-6.21%)
May 19, 2020 0.8838 1.166 0.8555 1.025 4,027,435 +0.15(+16.94%)
May 18, 2020 0.8696 0.9191 0.8625 0.8767 639,232 +0.04(+5.08%)
May 15, 2020 0.7989 0.8625 0.7918 0.8343 422,344 +0.01(+0.85%)
May 14, 2020 0.8131 0.8625 0.7636 0.8272 312,986 -0.01(-1.68%)
May 13, 2020 0.8555 0.8838 0.7989 0.8413 626,084 -0.05(-5.56%)
May 12, 2020 0.9332 0.9474 0.8696 0.8908 367,486 -0.01(-1.56%)
May 11, 2020 0.8979 0.9332 0.8484 0.9050 552,476 +0.01(+1.59%)
May 08, 2020 0.8201 0.9474 0.8131 0.8908 582,315 +0.06(+6.78%)
May 07, 2020 0.8272 0.8578 0.8060 0.8343 368,967 +0.03(+3.51%)
May 06, 2020 0.8908 0.9120 0.7918 0.8060 820,722 -0.08(-8.80%)
May 05, 2020 0.8767 0.9332 0.8696 0.8838 636,393 +0.00(+0.00%)
May 04, 2020 0.9120 0.9545 0.8484 0.8838 807,896 +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.