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 (%)
Dec 31, 2020 7.516 7.516 7.516 714,739 -0.10(-1.35%)
Dec 30, 2020 7.678 7.855 7.612 7.619 714,739 -0.01(-0.19%)
Dec 29, 2020 8.171 8.208 7.472 7.634 1,113,647 -0.59(-7.16%)
Dec 28, 2020 8.201 8.546 8.090 8.223 1,100,292 +0.17(+2.10%)
Dec 24, 2020 8.561 8.620 7.921 8.053 777,985 -0.52(-6.01%)
Dec 23, 2020 8.863 8.981 8.208 8.569 1,524,862 -0.13(-1.44%)
Dec 22, 2020 7.663 8.775 7.656 8.694 2,892,540 +1.30(+17.51%)
Dec 21, 2020 6.780 7.545 6.736 7.398 2,261,985 +0.62(+9.12%)
Dec 18, 2020 6.603 6.883 6.566 6.780 3,005,848 +0.18(+2.79%)
Dec 17, 2020 6.360 6.625 6.264 6.596 899,646 +0.24(+3.70%)
Dec 16, 2020 6.375 6.677 6.353 6.360 1,012,622 +0.01(+0.12%)
Dec 15, 2020 5.977 6.375 5.896 6.353 1,077,803 +0.40(+6.68%)
Dec 14, 2020 5.977 6.029 5.705 5.955 1,110,835 -0.07(-1.10%)
Dec 11, 2020 6.294 6.375 5.947 6.022 1,661,931 -0.42(-6.51%)
Dec 10, 2020 6.677 6.736 6.191 6.441 1,483,764 -0.32(-4.79%)
Dec 09, 2020 6.794 6.986 6.625 6.765 1,289,507 +0.04(+0.66%)
Dec 08, 2020 6.691 6.758 6.559 6.721 803,853 -0.04(-0.54%)
Dec 07, 2020 6.979 6.979 6.603 6.758 1,026,601 -0.13(-1.82%)
Dec 04, 2020 6.942 7.111 6.817 6.883 756,250 -0.02(-0.32%)
Dec 03, 2020 6.912 7.207 6.802 6.905 1,063,720 +0.07(+0.97%)
Dec 02, 2020 6.875 6.898 6.316 6.839 1,125,953 -0.10(-1.48%)
Dec 01, 2020 7.199 7.199 6.699 6.942 991,488 -0.07(-1.05%)
Nov 30, 2020 7.464 7.509 6.846 7.015 1,103,228 -0.40(-5.36%)
Nov 27, 2020 7.427 7.493 7.180 7.413 499,250 +0.04(+0.49%)
Nov 25, 2020 7.245 7.529 7.070 7.376 796,961 +0.12(+1.71%)
Nov 24, 2020 7.580 7.646 7.070 7.252 1,218,864 -0.33(-4.33%)
Nov 23, 2020 7.347 7.726 7.343 7.580 1,458,995 +0.40(+5.58%)
Nov 20, 2020 7.143 7.653 7.012 7.180 2,350,138 +0.11(+1.55%)
Nov 19, 2020 6.494 7.085 6.422 7.070 1,374,227 +0.53(+8.14%)
Nov 18, 2020 6.130 6.881 6.072 6.538 2,395,346 +0.47(+7.68%)
Nov 17, 2020 5.882 6.181 5.824 6.072 1,079,184 +0.14(+2.33%)
Nov 16, 2020 6.072 6.123 5.780 5.933 1,700,948 -0.07(-1.09%)
Nov 13, 2020 6.050 6.232 5.882 5.999 1,360,418 -0.02(-0.36%)
Nov 12, 2020 5.919 6.305 5.831 6.021 1,220,487 +0.09(+1.47%)
Nov 11, 2020 5.766 5.962 5.693 5.933 958,986 +0.21(+3.69%)
Nov 10, 2020 5.766 6.013 5.554 5.722 1,284,536 +0.10(+1.82%)
Nov 09, 2020 6.640 6.691 5.612 5.620 4,064,414 -1.03(-15.46%)
Nov 06, 2020 6.618 6.779 6.319 6.648 1,579,655 +0.04(+0.55%)
Nov 05, 2020 5.926 6.873 5.919 6.611 4,058,033 +0.78(+13.37%)
Nov 04, 2020 5.707 6.159 5.467 5.831 3,240,415 +0.09(+1.65%)
Nov 03, 2020 5.831 5.882 5.634 5.736 1,210,901 +0.10(+1.81%)
Nov 02, 2020 5.343 5.744 5.219 5.634 2,911,901 +0.28(+5.31%)
Oct 30, 2020 5.248 5.547 4.986 5.350 1,570,874 -0.04(-0.68%)
Oct 29, 2020 5.474 5.510 5.153 5.387 2,389,909 -0.09(-1.73%)
Oct 28, 2020 5.248 5.576 4.381 5.481 10,170,114 -0.44(-7.39%)
Oct 27, 2020 5.875 6.159 5.569 5.919 3,542,424 +0.09(+1.63%)
Oct 26, 2020 5.948 5.977 5.561 5.824 1,449,814 -0.16(-2.68%)
Oct 23, 2020 5.962 6.086 5.860 5.984 921,671 +0.07(+1.23%)
Oct 22, 2020 6.021 6.028 5.685 5.911 1,292,063 -0.11(-1.82%)
Oct 21, 2020 6.378 6.378 5.904 6.021 1,883,928 +0.07(+1.10%)
Oct 20, 2020 6.531 6.589 5.919 5.955 1,881,429 -0.52(-8.10%)
Oct 19, 2020 6.633 6.939 6.319 6.480 1,884,234 -0.12(-1.77%)
Oct 16, 2020 6.385 7.085 6.323 6.596 2,785,730 +0.26(+4.14%)
Oct 15, 2020 5.846 6.451 5.744 6.334 1,368,632 +0.34(+5.72%)
Oct 14, 2020 6.101 6.327 5.838 5.992 927,289 -0.06(-0.96%)
Oct 13, 2020 5.751 6.130 5.685 6.050 943,788 +0.25(+4.27%)
Oct 12, 2020 5.992 5.992 5.518 5.802 1,535,844 -0.10(-1.73%)
Oct 09, 2020 6.203 6.290 5.875 5.904 896,290 -0.34(-5.37%)
Oct 08, 2020 6.327 6.458 6.057 6.239 1,469,234 +0.03(+0.47%)
Oct 07, 2020 5.809 6.268 5.736 6.210 1,677,097 +0.56(+9.94%)
Oct 06, 2020 5.831 6.298 5.401 5.649 3,138,462 -0.17(-3.00%)
Oct 05, 2020 5.846 5.999 5.605 5.824 1,759,784 +0.09(+1.65%)
Oct 02, 2020 5.438 5.962 5.394 5.729 2,175,490 +0.01(+0.13%)
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.