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, 2002 4.974 5.353 4.974 5.326 197,576 +0.49(+10.18%)
Oct 30, 2002 4.741 4.848 4.622 4.834 95,351 +0.05(+1.13%)
Oct 29, 2002 4.848 4.848 4.645 4.780 91,581 -0.17(-3.47%)
Oct 28, 2002 4.758 4.952 4.622 4.952 39,027 +0.28(+6.09%)
Oct 25, 2002 4.735 4.776 4.645 4.667 133,934 +0.01(+0.29%)
Oct 24, 2002 4.559 4.735 4.510 4.654 210,841 +0.17(+3.72%)
Oct 23, 2002 4.546 4.631 4.474 4.487 140,769 -0.09(-2.03%)
Oct 22, 2002 4.753 4.753 4.555 4.580 6,874 -0.16(-3.28%)
Oct 21, 2002 4.663 4.758 4.510 4.735 31,709 +0.11(+2.44%)
Oct 18, 2002 4.600 4.667 4.600 4.622 5,352 +0.02(+0.49%)
Oct 17, 2002 4.555 4.600 4.474 4.600 34,761 +0.11(+2.51%)
Oct 16, 2002 4.528 4.586 4.244 4.487 419,766 -0.11(-2.45%)
Oct 15, 2002 4.378 4.613 4.271 4.600 19,291 +0.31(+7.26%)
Oct 14, 2002 4.217 4.383 4.217 4.289 276,263 +0.00(+0.11%)
Oct 11, 2002 3.996 4.289 3.991 4.284 54,549 +0.18(+4.40%)
Oct 10, 2002 3.852 4.104 3.743 4.104 85,815 +0.23(+5.81%)
Oct 09, 2002 3.902 4.023 3.856 3.878 9,091 -0.04(-1.04%)
Oct 08, 2002 3.946 4.032 3.815 3.919 43,018 -0.03(-0.69%)
Oct 07, 2002 4.131 4.307 3.905 3.946 37,475 -0.32(-7.51%)
Oct 04, 2002 4.284 4.559 4.185 4.266 18,305 +0.09(+2.27%)
Oct 03, 2002 4.244 4.483 4.104 4.171 17,296 -0.14(-3.14%)
Oct 02, 2002 4.352 4.370 4.221 4.307 18,848 -0.16(-3.54%)
Oct 01, 2002 4.645 4.645 4.356 4.465 10,643 -0.16(-3.41%)
Sep 30, 2002 4.307 4.645 4.307 4.622 58,700 +0.08(+1.70%)
Sep 27, 2002 4.374 4.740 4.307 4.545 67,854 +0.17(+3.91%)
Sep 26, 2002 4.244 4.419 4.244 4.374 334,393 +0.07(+1.68%)
Sep 25, 2002 4.068 4.307 3.991 4.302 98,455 +0.29(+7.19%)
Sep 24, 2002 4.059 4.124 4.014 4.014 203,563 -0.05(-1.11%)
Sep 23, 2002 4.063 4.104 4.058 4.059 103,555 -0.05(-1.10%)
Sep 20, 2002 4.059 4.104 3.946 4.104 25,500 +0.05(+1.11%)
Sep 19, 2002 4.104 4.104 4.059 4.059 112,425 -0.05(-1.10%)
Sep 18, 2002 4.231 4.231 4.059 4.104 814,475 -0.13(-3.09%)
Sep 17, 2002 4.465 4.465 4.230 4.235 108,434 -0.23(-5.15%)
Sep 16, 2002 4.447 4.465 4.374 4.465 6,231,081 +0.00(+0.00%)
Sep 13, 2002 4.510 4.510 4.460 4.465 282,948 -0.07(-1.49%)
Sep 12, 2002 4.555 4.888 4.456 4.532 27,053 -0.02(-0.50%)
Sep 11, 2002 4.555 4.758 4.555 4.555 10,643 +0.02(+0.50%)
Sep 10, 2002 4.762 4.762 4.532 4.532 2,572,261 -0.11(-2.43%)
Sep 09, 2002 4.861 4.916 4.600 4.645 77,833 -0.25(-5.07%)
Sep 06, 2002 4.916 4.979 4.690 4.893 79,828 +0.06(+1.31%)
Sep 05, 2002 4.870 4.961 4.758 4.830 14,191 -0.05(-0.92%)
Sep 04, 2002 4.983 5.069 4.780 4.875 49,006 -0.13(-2.61%)
Sep 03, 2002 4.952 5.118 4.893 5.006 93,577 -0.05(-0.89%)
Aug 30, 2002 5.484 5.484 4.961 5.051 94,685 -0.40(-7.36%)
Aug 29, 2002 4.943 5.479 4.893 5.452 70,783 +0.54(+10.92%)
Aug 28, 2002 4.852 4.961 4.803 4.916 40,579 +0.03(+0.55%)
Aug 27, 2002 5.141 5.141 4.735 4.888 131,939 -0.25(-4.91%)
Aug 26, 2002 5.484 5.533 4.825 5.141 48,917 -0.39(-7.01%)
Aug 23, 2002 5.299 5.547 4.988 5.529 30,157 +0.32(+6.06%)
Aug 22, 2002 5.524 5.524 5.213 5.213 12,417 -0.24(-4.46%)
Aug 21, 2002 5.524 5.533 5.457 5.457 163,649 -0.07(-1.22%)
Aug 20, 2002 5.412 5.524 5.398 5.524 85,815 +0.47(+9.37%)
Aug 16, 2002 4.911 5.051 4.622 5.051 192,476 +0.13(+2.66%)
Aug 15, 2002 4.690 4.920 4.647 4.920 197,132 +0.23(+4.89%)
Aug 14, 2002 4.735 4.735 4.600 4.690 105,773 -0.00(-0.09%)
Aug 13, 2002 4.803 4.825 4.695 4.695 160,544 -0.11(-2.25%)
Aug 12, 2002 4.804 4.866 4.780 4.803 30,379 -0.05(-0.93%)
Aug 07, 2002 4.758 4.929 4.758 4.848 296,031 +0.16(+3.37%)
Aug 06, 2002 4.658 4.708 4.645 4.690 216,646 +0.05(+0.97%)
Aug 05, 2002 4.622 4.667 4.510 4.645 127,726 +0.09(+1.98%)
Aug 02, 2002 4.568 4.568 4.361 4.555 60,652 +0.05(+1.10%)
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.