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 UNCHANGED
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 (%)
Feb 28, 2017 7.706 7.723 7.314 7.538 1,539,515 -0.22(-2.89%)
Feb 27, 2017 7.566 7.818 7.482 7.762 1,294,058 +0.20(+2.59%)
Feb 24, 2017 7.482 7.790 7.314 7.566 986,739 +0.08(+1.12%)
Feb 23, 2017 7.678 7.749 7.426 7.482 899,942 -0.22(-2.91%)
Feb 22, 2017 7.594 7.734 7.538 7.706 1,265,394 +0.14(+1.85%)
Feb 21, 2017 7.622 7.678 7.426 7.566 1,058,948 +0.06(+0.75%)
Feb 17, 2017 7.510 7.510 7.510 0 -0.14(-1.83%)
Feb 16, 2017 7.902 7.902 7.482 7.650 1,615,695 -0.25(-3.19%)
Feb 15, 2017 8.014 8.182 7.622 7.902 1,846,220 -0.20(-2.42%)
Feb 14, 2017 8.574 8.630 8.042 8.098 3,969,673 -0.70(-7.96%)
Feb 13, 2017 9.023 9.062 8.757 8.799 533,687 -0.20(-2.18%)
Feb 10, 2017 8.939 9.093 8.855 8.995 716,975 +0.03(+0.31%)
Feb 09, 2017 8.827 9.079 8.659 8.967 942,196 +0.11(+1.27%)
Feb 08, 2017 8.911 8.546 8.855 720,072 +0.22(+2.60%)
Feb 07, 2017 8.630 8.771 8.518 8.630 566,859 -0.03(-0.32%)
Feb 06, 2017 8.630 8.743 8.602 8.659 560,697 +0.03(+0.32%)
Feb 03, 2017 8.462 8.630 8.434 8.630 477,057 +0.14(+1.65%)
Feb 02, 2017 8.518 8.645 8.462 8.490 349,694 -0.06(-0.66%)
Feb 01, 2017 8.602 8.715 8.490 8.546 556,966 -0.08(-0.97%)
Jan 31, 2017 8.630 8.659 8.378 8.630 658,693 -0.08(-0.96%)
Jan 30, 2017 8.743 8.785 8.574 8.715 677,356 +0.00(+0.00%)
Jan 27, 2017 8.743 8.743 8.574 8.715 669,621 +0.00(+0.00%)
Jan 26, 2017 8.799 8.799 8.630 8.715 684,420 -0.03(-0.32%)
Jan 25, 2017 8.855 8.939 8.743 8.743 642,711 -0.06(-0.64%)
Jan 24, 2017 8.630 8.827 8.630 8.799 563,194 +0.20(+2.28%)
Jan 23, 2017 8.771 8.799 8.434 8.602 1,147,915 -0.17(-1.92%)
Jan 20, 2017 8.771 8.855 8.659 8.771 698,385 +0.06(+0.64%)
Jan 19, 2017 8.715 8.785 8.602 8.715 902,847 +0.03(+0.32%)
Jan 18, 2017 8.967 8.967 8.266 8.687 2,298,940 -0.39(-4.32%)
Jan 17, 2017 9.079 9.303 8.995 9.079 965,616 +0.03(+0.31%)
Jan 13, 2017 9.051 9.051 9.051 0 +0.00(+0.00%)
Jan 12, 2017 9.163 9.191 8.827 9.051 801,472 -0.17(-1.82%)
Jan 11, 2017 9.191 9.247 8.967 9.219 885,690 +0.06(+0.61%)
Jan 10, 2017 8.771 9.219 8.771 9.163 841,047 +0.42(+4.81%)
Jan 09, 2017 8.771 8.855 8.490 8.743 1,659,450 -0.08(-0.95%)
Jan 06, 2017 9.163 9.194 8.715 8.827 2,011,228 -0.36(-3.96%)
Jan 05, 2017 9.583 9.667 9.191 9.191 1,627,317 -0.56(-5.75%)
Jan 04, 2017 9.499 9.807 9.275 9.751 1,298,578 +0.31(+3.26%)
Jan 03, 2017 9.695 9.695 9.303 9.443 1,368,834 -0.28(-2.88%)
Dec 30, 2016 9.723 9.723 9.723 0 -0.14(-1.42%)
Dec 29, 2016 9.807 10.03 9.751 9.863 534,581 +0.03(+0.28%)
Dec 28, 2016 9.863 9.891 9.611 9.835 614,703 +0.00(+0.00%)
Dec 27, 2016 9.555 10.03 9.471 9.835 610,464 +0.03(+0.29%)
Dec 23, 2016 9.807 9.807 9.807 0 +0.17(+1.74%)
Dec 22, 2016 10.06 10.09 9.555 9.639 902,869 -0.39(-3.91%)
Dec 21, 2016 10.26 10.31 9.919 10.03 896,614 -0.31(-2.98%)
Dec 20, 2016 10.28 10.54 10.28 10.34 579,635 +0.06(+0.55%)
Dec 19, 2016 10.20 10.37 10.12 10.28 1,015,420 +0.17(+1.66%)
Dec 16, 2016 10.17 10.42 10.12 10.12 1,968,776 -0.03(-0.28%)
Dec 15, 2016 10.09 10.23 9.976 10.14 902,210 +0.11(+1.12%)
Dec 14, 2016 10.17 10.17 9.891 10.03 650,655 -0.20(-1.92%)
Dec 13, 2016 10.09 10.38 10.09 10.23 1,481,301 +0.08(+0.83%)
Dec 12, 2016 10.31 10.36 9.976 10.14 1,464,889 -0.25(-2.43%)
Dec 09, 2016 10.31 10.62 10.24 10.40 1,141,541 +0.08(+0.81%)
Dec 08, 2016 10.40 10.42 10.20 10.31 1,137,747 -0.14(-1.34%)
Dec 07, 2016 10.28 10.56 10.27 10.45 1,091,636 +0.20(+1.91%)
Dec 06, 2016 10.54 10.54 10.03 10.26 1,067,200 -0.20(-1.88%)
Dec 05, 2016 10.26 10.65 10.23 10.45 1,518,577 +0.34(+3.32%)
Dec 02, 2016 10.20 10.23 9.919 10.12 1,756,552 -0.17(-1.63%)
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.