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 28, 2012 4.815 4.897 4.772 4.814 234,626 -0.02(-0.41%)
Sep 27, 2012 4.796 4.926 4.758 4.834 294,936 +0.09(+1.93%)
Sep 26, 2012 4.695 4.767 4.695 4.743 195,063 +0.07(+1.44%)
Sep 25, 2012 4.781 4.964 4.671 4.676 369,515 -0.09(-1.82%)
Sep 24, 2012 4.666 4.902 4.594 4.762 787,589 +0.36(+8.09%)
Sep 21, 2012 4.430 4.493 4.300 4.406 1,159,362 +0.06(+1.33%)
Sep 20, 2012 4.334 4.363 4.314 4.348 102,937 -0.02(-0.44%)
Sep 19, 2012 4.334 4.415 4.319 4.367 134,702 +0.01(+0.33%)
Sep 18, 2012 4.394 4.394 4.310 4.353 284,784 -0.09(-2.06%)
Sep 17, 2012 4.468 4.468 4.329 4.444 114,893 +0.00(+0.00%)
Sep 14, 2012 4.493 4.536 4.420 4.444 127,150 -0.01(-0.22%)
Sep 13, 2012 4.382 4.536 4.314 4.454 198,617 +0.10(+2.32%)
Sep 12, 2012 4.391 4.391 4.314 4.353 119,248 -0.01(-0.33%)
Sep 11, 2012 4.488 4.526 4.295 4.367 317,840 -0.10(-2.16%)
Sep 10, 2012 4.430 4.531 4.338 4.464 477,478 +0.05(+1.09%)
Sep 07, 2012 4.223 4.415 4.195 4.415 278,568 +0.05(+1.10%)
Sep 06, 2012 4.377 4.444 4.334 4.367 204,033 +0.03(+0.67%)
Sep 05, 2012 4.367 4.396 4.302 4.338 247,838 -0.01(-0.22%)
Sep 04, 2012 4.478 4.478 3.982 4.348 449,678 +0.25(+5.99%)
Aug 31, 2012 4.107 4.112 4.057 4.103 183,705 +0.04(+1.03%)
Aug 30, 2012 4.054 4.136 4.006 4.061 183,541 -0.02(-0.44%)
Aug 29, 2012 3.881 4.098 3.809 4.078 158,773 +0.27(+7.01%)
Aug 27, 2012 3.840 3.840 3.749 3.811 254,554 -0.01(-0.37%)
Aug 24, 2012 3.830 3.873 3.806 3.825 121,789 -0.02(-0.50%)
Aug 23, 2012 3.845 3.883 3.778 3.845 141,158 +0.01(+0.25%)
Aug 22, 2012 3.854 3.873 3.792 3.835 92,112 -0.01(-0.37%)
Aug 21, 2012 3.730 3.888 3.704 3.849 171,683 +0.15(+3.99%)
Aug 20, 2012 3.663 3.716 3.601 3.701 296,323 +0.01(+0.39%)
Aug 17, 2012 3.706 3.754 3.649 3.687 286,219 -0.04(-1.02%)
Aug 16, 2012 3.716 3.778 3.668 3.725 149,129 +0.01(+0.39%)
Aug 15, 2012 3.625 3.721 3.584 3.711 102,619 +0.09(+2.50%)
Aug 14, 2012 3.711 3.716 3.587 3.620 176,741 -0.05(-1.30%)
Aug 13, 2012 3.802 3.816 3.654 3.668 99,500 -0.13(-3.51%)
Aug 10, 2012 3.797 3.859 3.473 3.802 75,294 -0.02(-0.50%)
Aug 09, 2012 3.864 3.888 3.725 3.821 115,971 -0.05(-1.23%)
Aug 08, 2012 3.773 3.935 3.763 3.868 105,644 +0.09(+2.40%)
Aug 07, 2012 3.816 3.816 3.711 3.778 97,739 -0.01(-0.25%)
Aug 06, 2012 3.639 3.859 3.535 3.787 120,879 +0.17(+4.75%)
Aug 03, 2012 3.544 3.673 3.458 3.616 116,078 +0.14(+4.12%)
Aug 02, 2012 3.444 3.525 3.389 3.473 157,764 +0.02(+0.69%)
Aug 01, 2012 3.687 3.697 3.387 3.449 180,863 -0.15(-4.11%)
Jul 31, 2012 3.539 3.644 3.520 3.597 168,666 +0.03(+0.80%)
Jul 30, 2012 3.673 3.682 3.558 3.568 41,983 -0.11(-3.11%)
Jul 27, 2012 3.525 3.692 3.525 3.682 125,280 +0.16(+4.61%)
Jul 26, 2012 3.577 3.625 3.492 3.520 64,914 +0.01(+0.41%)
Jul 25, 2012 3.520 3.625 3.458 3.506 68,950 +0.03(+0.82%)
Jul 24, 2012 3.649 3.649 3.463 3.477 62,562 -0.14(-3.95%)
Jul 23, 2012 3.663 3.721 3.382 3.620 69,935 -0.13(-3.44%)
Jul 20, 2012 3.673 3.792 3.673 3.749 137,248 +0.02(+0.51%)
Jul 19, 2012 3.768 3.816 3.682 3.730 103,240 +0.00(+0.00%)
Jul 18, 2012 3.592 3.816 3.577 3.730 105,535 +0.12(+3.44%)
Jul 17, 2012 3.692 3.692 3.544 3.606 45,495 -0.04(-1.18%)
Jul 16, 2012 3.744 3.816 3.635 3.649 115,510 -0.10(-2.55%)
Jul 13, 2012 3.730 3.792 3.701 3.744 81,281 +0.02(+0.64%)
Jul 12, 2012 3.611 3.754 3.568 3.721 122,703 +0.06(+1.56%)
Jul 11, 2012 3.535 3.678 3.515 3.663 92,963 +0.14(+4.07%)
Jul 10, 2012 3.568 3.659 3.496 3.520 75,638 +0.00(+0.00%)
Jul 09, 2012 3.692 3.721 3.496 3.520 297,965 -0.19(-5.14%)
Jul 06, 2012 3.706 3.759 3.692 3.711 58,614 -0.06(-1.52%)
Jul 05, 2012 3.735 3.873 3.735 3.768 122,431 +0.01(+0.25%)
Jul 03, 2012 3.701 3.792 3.654 3.759 55,575 +0.07(+1.81%)
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.