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:

Big 5 Sporting (NQ: BGFV )

7.640 +0.200 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 7.510 7.670 7.510 7.640 276,525 +0.20(+2.69%)
Jun 01, 2023 7.510 7.720 7.395 7.440 249,735 -0.12(-1.59%)
May 31, 2023 7.430 7.630 7.220 7.560 485,906 +0.00(+0.00%)
May 30, 2023 7.550 7.589 7.279 7.560 390,336 +0.11(+1.43%)
May 26, 2023 7.308 7.541 7.221 7.454 229,340 +0.11(+1.45%)
May 25, 2023 7.521 7.647 7.308 7.347 135,727 -0.19(-2.57%)
May 24, 2023 7.599 7.647 7.424 7.541 136,797 -0.06(-0.76%)
May 23, 2023 7.308 7.628 7.289 7.599 236,664 +0.30(+4.11%)
May 22, 2023 7.395 7.454 7.270 7.299 167,868 -0.12(-1.57%)
May 19, 2023 7.647 7.647 7.328 7.415 257,519 -0.25(-3.28%)
May 18, 2023 7.483 7.715 7.460 7.666 171,770 +0.14(+1.80%)
May 17, 2023 7.318 7.570 7.318 7.531 189,791 +0.31(+4.29%)
May 16, 2023 7.550 7.589 7.163 7.221 208,100 -0.41(-5.33%)
May 15, 2023 7.502 7.715 7.434 7.628 160,378 +0.13(+1.68%)
May 12, 2023 7.647 7.666 7.357 7.502 238,650 -0.09(-1.15%)
May 11, 2023 7.434 7.647 7.376 7.589 172,946 +0.14(+1.82%)
May 10, 2023 7.424 7.502 7.289 7.454 185,546 +0.12(+1.58%)
May 09, 2023 7.221 7.357 7.028 7.337 136,872 +0.11(+1.47%)
May 08, 2023 7.337 7.337 7.073 7.231 256,053 -0.10(-1.32%)
May 05, 2023 7.231 7.386 7.188 7.328 259,788 +0.24(+3.42%)
May 04, 2023 6.844 7.115 6.689 7.086 351,430 +0.18(+2.66%)
May 03, 2023 6.776 7.328 6.660 6.902 674,290 -0.31(-4.30%)
May 02, 2023 7.415 7.444 7.134 7.212 383,499 -0.29(-3.87%)
May 01, 2023 7.686 7.686 7.318 7.502 275,432 -0.13(-1.65%)
Apr 28, 2023 7.434 7.763 7.434 7.628 318,211 +0.16(+2.20%)
Apr 27, 2023 7.560 8.741 7.424 7.463 1,619,175 -0.08(-1.03%)
Apr 26, 2023 7.502 7.744 7.473 7.541 177,704 +0.01(+0.13%)
Apr 25, 2023 7.734 7.744 7.507 7.531 185,944 -0.26(-3.35%)
Apr 24, 2023 7.754 7.821 7.647 7.792 145,755 +0.01(+0.12%)
Apr 21, 2023 7.599 7.792 7.531 7.783 129,471 +0.16(+2.16%)
Apr 20, 2023 7.705 7.860 7.565 7.618 123,784 -0.15(-1.99%)
Apr 19, 2023 7.579 7.802 7.483 7.773 137,656 +0.15(+1.90%)
Apr 18, 2023 7.531 7.647 7.512 7.628 184,365 +0.11(+1.42%)
Apr 17, 2023 7.696 7.744 7.483 7.521 178,141 -0.10(-1.27%)
Apr 14, 2023 7.744 7.908 7.550 7.618 182,113 -0.11(-1.38%)
Apr 13, 2023 7.908 7.908 7.599 7.725 371,363 -0.27(-3.39%)
Apr 12, 2023 8.296 8.315 7.971 7.996 153,888 -0.20(-2.48%)
Apr 11, 2023 7.773 8.334 7.773 8.199 350,352 +0.45(+5.87%)
Apr 10, 2023 7.444 7.831 7.405 7.744 289,181 +0.29(+3.90%)
Apr 06, 2023 7.415 7.492 7.328 7.454 174,579 +0.10(+1.32%)
Apr 05, 2023 7.473 7.483 7.231 7.357 181,994 -0.15(-1.94%)
Apr 04, 2023 7.696 7.696 7.434 7.502 169,719 -0.15(-1.90%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.