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 )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 8.343 8.492 8.302 8.415 522,084 +0.07(+0.86%)
Oct 30, 2003 7.960 8.388 8.117 8.343 456,520 +0.38(+4.82%)
Oct 29, 2003 7.892 7.960 7.784 7.960 93,639 +0.07(+0.86%)
Oct 28, 2003 7.757 7.892 7.725 7.892 110,691 +0.09(+1.21%)
Oct 27, 2003 7.666 7.802 7.666 7.797 245,251 +0.17(+2.18%)
Oct 24, 2003 7.730 7.761 7.630 7.631 204,228 -0.16(-2.08%)
Oct 23, 2003 7.599 7.847 7.527 7.793 165,201 +0.13(+1.71%)
Oct 22, 2003 7.684 7.684 7.590 7.662 109,986 -0.01(-0.12%)
Oct 21, 2003 7.630 7.707 7.567 7.671 262,925 +0.03(+0.41%)
Oct 20, 2003 7.409 7.644 7.409 7.639 92,142 +0.24(+3.29%)
Oct 17, 2003 7.459 7.486 7.373 7.396 60,610 +0.02(+0.31%)
Oct 16, 2003 7.387 7.441 7.270 7.373 66,528 -0.01(-0.18%)
Oct 15, 2003 7.441 7.522 7.387 7.387 71,322 -0.05(-0.73%)
Oct 14, 2003 7.261 7.441 7.242 7.441 60,552 +0.18(+2.55%)
Oct 13, 2003 6.855 7.256 6.832 7.256 87,862 +0.42(+6.13%)
Oct 10, 2003 6.783 6.846 6.719 6.837 145,312 +0.05(+0.73%)
Oct 09, 2003 7.179 7.274 6.589 6.787 154,734 -0.40(-5.52%)
Oct 08, 2003 7.463 7.486 7.184 7.184 82,185 -0.25(-3.40%)
Oct 07, 2003 7.243 7.441 7.215 7.436 38,167 +0.10(+1.35%)
Oct 06, 2003 7.333 7.364 7.148 7.337 75,072 +0.19(+2.65%)
Oct 03, 2003 6.990 7.261 6.990 7.148 434,268 +0.18(+2.59%)
Oct 02, 2003 7.094 7.121 6.967 6.967 22,919 -0.10(-1.47%)
Oct 01, 2003 6.891 7.080 6.814 7.071 149,284 +0.18(+2.62%)
Sep 30, 2003 7.058 7.058 6.877 6.891 84,576 -0.14(-1.99%)
Sep 29, 2003 6.967 7.058 6.783 7.031 1,567,316 +0.11(+1.56%)
Sep 26, 2003 6.981 7.044 6.918 6.922 62,308 -0.00(-0.07%)
Sep 25, 2003 6.999 7.134 6.900 6.927 114,807 -0.11(-1.60%)
Sep 24, 2003 7.040 7.017 6.990 7.040 47,850 +0.00(+0.00%)
Sep 23, 2003 6.846 7.089 6.814 7.040 93,355 +0.18(+2.56%)
Sep 22, 2003 7.049 7.080 6.774 6.864 263,798 -0.28(-3.97%)
Sep 19, 2003 7.103 7.170 6.963 7.148 333,513 +0.11(+1.54%)
Sep 18, 2003 6.783 7.103 6.764 7.040 898,510 +0.28(+4.07%)
Sep 17, 2003 6.814 6.949 6.737 6.764 129,930 -0.10(-1.45%)
Sep 16, 2003 6.774 6.985 6.679 6.864 208,854 +0.05(+0.73%)
Sep 15, 2003 6.972 7.017 6.814 6.814 46,123 -0.16(-2.26%)
Sep 12, 2003 6.972 7.080 6.958 6.972 159,435 -0.10(-1.40%)
Sep 11, 2003 6.931 7.080 6.931 7.071 40,801 +0.19(+2.75%)
Sep 10, 2003 6.981 7.161 6.859 6.882 164,536 -0.13(-1.86%)
Sep 09, 2003 7.391 7.391 6.999 7.013 298,027 -0.36(-4.89%)
Sep 08, 2003 7.463 7.666 7.355 7.373 94,020 -0.18(-2.45%)
Sep 05, 2003 7.666 7.666 7.382 7.558 114,966 -0.10(-1.35%)
Sep 04, 2003 7.761 7.914 7.603 7.662 131,939 -0.13(-1.68%)
Sep 03, 2003 7.657 7.973 7.639 7.793 441,497 +0.13(+1.65%)
Sep 02, 2003 7.680 7.892 7.531 7.666 230,173 -0.01(-0.18%)
Aug 29, 2003 7.666 7.716 7.509 7.680 169,636 +0.01(+0.18%)
Aug 28, 2003 7.549 7.779 7.441 7.666 162,096 +0.06(+0.83%)
Aug 27, 2003 7.653 7.653 7.306 7.603 145,687 -0.06(-0.82%)
Aug 26, 2003 6.949 7.666 6.949 7.666 577,428 +0.54(+7.59%)
Aug 25, 2003 7.179 7.179 6.864 7.125 200,015 -0.02(-0.32%)
Aug 22, 2003 7.170 7.215 7.085 7.148 487,620 -0.03(-0.38%)
Aug 21, 2003 7.211 7.211 7.103 7.175 181,167 -0.04(-0.50%)
Aug 20, 2003 7.058 7.211 6.981 7.211 254,121 +0.15(+2.11%)
Aug 19, 2003 6.810 7.143 6.737 7.062 128,391 +0.21(+3.03%)
Aug 18, 2003 6.652 6.855 6.553 6.855 271,861 +0.20(+3.05%)
Aug 15, 2003 6.494 6.688 6.467 6.652 74,950 +0.09(+1.44%)
Aug 14, 2003 6.489 6.652 6.341 6.557 133,048 +0.16(+2.47%)
Aug 13, 2003 6.539 6.539 6.381 6.399 108,434 -0.14(-2.14%)
Aug 12, 2003 6.404 6.539 6.286 6.539 157,218 +0.18(+2.91%)
Aug 11, 2003 6.314 6.449 6.232 6.354 148,348 +0.07(+1.08%)
Aug 08, 2003 6.404 6.404 6.255 6.286 149,900 -0.12(-1.83%)
Aug 07, 2003 6.580 6.697 6.304 6.404 133,934 -0.05(-0.70%)
Aug 06, 2003 6.426 6.539 6.426 6.449 148,570 -0.06(-0.97%)
Aug 05, 2003 6.562 6.697 6.444 6.512 182,719 +0.06(+0.98%)
Aug 04, 2003 6.201 6.697 6.201 6.449 145,465 +0.27(+4.38%)
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.