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 (%)
Aug 30, 2013 8.504 8.504 8.214 8.238 0 -0.28(-3.24%)
Aug 29, 2013 8.435 8.554 8.412 8.514 381,912 +0.09(+1.11%)
Aug 28, 2013 8.455 8.554 8.371 8.421 0 +0.00(+0.00%)
Aug 27, 2013 8.700 8.744 8.376 8.421 400,696 -0.39(-4.39%)
Aug 26, 2013 8.749 8.900 8.734 8.807 0 +0.09(+1.01%)
Aug 23, 2013 8.984 9.008 8.660 8.719 0 -0.25(-2.84%)
Aug 22, 2013 9.003 9.067 8.949 8.974 192,400 -0.00(-0.05%)
Aug 21, 2013 9.003 9.155 8.954 8.979 0 -0.03(-0.38%)
Aug 20, 2013 8.944 9.101 8.884 9.013 432,943 +0.06(+0.66%)
Aug 19, 2013 8.939 9.238 8.900 8.954 548,923 +0.00(+0.05%)
Aug 16, 2013 9.042 9.140 8.856 8.949 0 -0.13(-1.46%)
Aug 15, 2013 9.414 9.515 9.067 9.081 469,359 -0.46(-4.77%)
Aug 14, 2013 9.507 9.610 9.449 9.537 399,177 +0.03(+0.36%)
Aug 13, 2013 9.581 9.606 9.405 9.502 644,859 -0.07(-0.72%)
Aug 12, 2013 9.659 9.791 9.533 9.571 481,513 -0.15(-1.51%)
Aug 09, 2013 9.733 9.850 9.659 9.718 506,316 -0.03(-0.30%)
Aug 08, 2013 9.703 9.767 9.610 9.747 614,949 +0.07(+0.76%)
Aug 07, 2013 9.693 9.757 9.537 9.674 696,752 -0.07(-0.70%)
Aug 06, 2013 9.742 9.791 9.581 9.742 949,159 -0.05(-0.50%)
Aug 05, 2013 9.791 9.874 9.703 9.791 1,105,444 -0.03(-0.35%)
Aug 02, 2013 9.791 9.879 9.533 9.826 1,526,389 -0.03(-0.35%)
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.