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 31, 2016 7.005 7.005 6.758 6.857 435,336 -0.15(-2.19%)
Aug 30, 2016 6.895 7.051 6.895 7.010 233,111 +0.12(+1.79%)
Aug 29, 2016 6.865 6.925 6.822 6.887 158,735 +0.01(+0.16%)
Aug 26, 2016 6.936 6.946 6.832 6.876 195,272 -0.04(-0.63%)
Aug 25, 2016 6.952 6.995 6.876 6.919 212,912 -0.08(-1.09%)
Aug 24, 2016 6.952 7.088 6.952 6.995 342,842 +0.01(+0.16%)
Aug 23, 2016 7.039 7.039 6.963 6.984 374,569 -0.04(-0.54%)
Aug 22, 2016 7.082 7.180 7.006 7.022 304,901 -0.10(-1.37%)
Aug 19, 2016 6.936 7.174 6.932 7.120 419,528 +0.14(+2.02%)
Aug 18, 2016 6.963 7.055 6.925 6.979 404,343 +0.01(+0.08%)
Aug 17, 2016 7.088 7.088 6.898 6.974 392,091 -0.11(-1.61%)
Aug 16, 2016 7.104 7.173 7.066 7.088 228,523 -0.01(-0.08%)
Aug 15, 2016 7.088 7.153 7.077 7.093 296,080 +0.01(+0.15%)
Aug 12, 2016 7.104 7.136 7.022 7.082 387,580 -0.01(-0.08%)
Aug 11, 2016 7.120 7.191 6.963 7.088 437,749 +0.02(+0.23%)
Aug 10, 2016 6.849 7.169 6.827 7.071 619,437 +0.23(+3.33%)
Aug 09, 2016 6.925 6.968 6.822 6.843 477,068 -0.11(-1.64%)
Aug 08, 2016 6.898 7.044 6.898 6.957 446,415 +0.08(+1.18%)
Aug 05, 2016 6.827 7.028 6.632 6.876 789,200 +0.10(+1.52%)
Aug 04, 2016 6.746 6.800 6.626 6.773 652,537 +0.07(+0.97%)
Aug 03, 2016 6.398 6.957 6.263 6.708 1,888,481 +1.03(+18.05%)
Aug 02, 2016 5.584 5.763 5.432 5.682 630,466 +0.09(+1.65%)
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.