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 (%)
Sep 30, 2016 7.470 7.509 7.344 7.465 605,950 +0.05(+0.67%)
Sep 29, 2016 7.503 7.586 7.410 7.416 331,876 -0.13(-1.74%)
Sep 28, 2016 7.728 7.750 7.525 7.547 404,449 -0.21(-2.69%)
Sep 27, 2016 7.717 7.810 7.690 7.755 254,609 +0.01(+0.07%)
Sep 26, 2016 7.871 7.871 7.717 7.750 210,910 -0.12(-1.53%)
Sep 23, 2016 7.871 7.964 7.832 7.871 303,477 -0.05(-0.62%)
Sep 22, 2016 7.964 7.975 7.849 7.920 485,091 -0.02(-0.28%)
Sep 21, 2016 7.975 8.026 7.783 7.942 326,198 -0.01(-0.14%)
Sep 20, 2016 7.892 8.018 7.832 7.953 329,134 +0.05(+0.69%)
Sep 19, 2016 7.827 7.953 7.827 7.898 301,571 +0.11(+1.41%)
Sep 16, 2016 7.777 7.887 7.777 7.788 530,905 +0.03(+0.35%)
Sep 15, 2016 7.772 7.865 7.735 7.761 241,814 +0.02(+0.28%)
Sep 14, 2016 7.706 7.805 7.706 7.739 370,418 +0.02(+0.28%)
Sep 13, 2016 7.701 7.794 7.629 7.717 337,003 -0.01(-0.14%)
Sep 12, 2016 7.657 7.783 7.657 7.728 492,572 +0.00(+0.00%)
Sep 09, 2016 7.646 7.733 7.553 7.728 679,163 +0.05(+0.71%)
Sep 08, 2016 7.410 7.673 7.377 7.673 660,741 +0.28(+3.78%)
Sep 07, 2016 7.180 7.399 7.147 7.394 561,997 +0.24(+3.29%)
Sep 06, 2016 7.076 7.169 7.010 7.158 351,889 +0.06(+0.85%)
Sep 02, 2016 7.016 7.098 7.098 7.098 237,553 +0.08(+1.17%)
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.