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 )

3.495 +0.025 (+0.72%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 31, 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 (%)
Apr 28, 2023 6.883 7.188 6.883 7.062 343,698 +0.15(+2.20%)
Apr 27, 2023 6.999 8.093 6.874 6.910 1,748,863 -0.07(-1.03%)
Apr 26, 2023 6.946 7.170 6.919 6.981 191,937 +0.01(+0.13%)
Apr 25, 2023 7.161 7.170 6.950 6.973 200,837 -0.24(-3.35%)
Apr 24, 2023 7.179 7.241 7.080 7.214 157,429 +0.01(+0.12%)
Apr 21, 2023 7.035 7.214 6.973 7.206 139,841 +0.15(+2.16%)
Apr 20, 2023 7.134 7.277 7.004 7.053 133,698 -0.14(-1.99%)
Apr 19, 2023 7.017 7.223 6.928 7.197 148,682 +0.13(+1.90%)
Apr 18, 2023 6.973 7.080 6.955 7.062 199,132 +0.10(+1.42%)
Apr 17, 2023 7.125 7.170 6.928 6.964 192,409 -0.09(-1.27%)
Apr 14, 2023 7.170 7.322 6.990 7.053 196,699 -0.10(-1.38%)
Apr 13, 2023 7.322 7.322 7.035 7.152 401,107 -0.25(-3.39%)
Apr 12, 2023 7.681 7.698 7.380 7.403 166,213 -0.19(-2.48%)
Apr 11, 2023 7.197 7.716 7.197 7.591 378,414 +0.42(+5.88%)
Apr 10, 2023 6.892 7.250 6.856 7.170 312,343 +0.27(+3.90%)
Apr 06, 2023 6.865 6.937 6.784 6.901 188,562 +0.09(+1.32%)
Apr 05, 2023 6.919 6.928 6.695 6.811 196,571 -0.13(-1.94%)
Apr 04, 2023 7.125 7.125 6.883 6.946 183,313 -0.13(-1.90%)
Apr 03, 2023 6.946 7.107 6.838 7.080 294,236 +0.19(+2.73%)
Mar 31, 2023 6.731 6.981 6.731 6.892 251,369 +0.19(+2.81%)
Mar 30, 2023 6.668 6.753 6.589 6.704 243,464 +0.09(+1.36%)
Mar 29, 2023 6.722 6.722 6.549 6.614 223,097 -0.05(-0.81%)
Mar 28, 2023 6.560 6.668 6.498 6.668 214,817 +0.12(+1.78%)
Mar 27, 2023 6.641 6.677 6.482 6.551 369,206 -0.03(-0.41%)
Mar 24, 2023 6.480 6.632 6.390 6.578 334,760 +0.05(+0.82%)
Mar 23, 2023 6.739 6.789 6.435 6.524 402,810 -0.18(-2.67%)
Mar 22, 2023 6.892 6.981 6.695 6.704 308,538 -0.17(-2.48%)
Mar 21, 2023 6.874 7.053 6.847 6.874 207,796 +0.07(+1.05%)
Mar 20, 2023 6.811 6.990 6.738 6.802 270,300 +0.05(+0.80%)
Mar 17, 2023 6.990 7.022 6.699 6.748 577,096 -0.30(-4.20%)
Mar 16, 2023 6.865 7.170 6.739 7.044 424,929 +0.13(+1.81%)
Mar 15, 2023 6.775 6.946 6.750 6.919 369,828 -0.09(-1.28%)
Mar 14, 2023 7.170 7.295 6.910 7.008 414,862 +0.04(+0.64%)
Mar 13, 2023 7.170 7.170 6.739 6.964 524,694 -0.28(-3.84%)
Mar 10, 2023 7.627 7.743 7.219 7.241 483,504 -0.41(-5.39%)
Mar 09, 2023 7.636 7.833 7.636 7.654 361,372 -0.02(-0.29%)
Mar 08, 2023 7.741 7.881 7.524 7.676 599,851 -0.07(-0.84%)
Mar 07, 2023 7.680 7.881 7.646 7.741 496,521 +0.12(+1.60%)
Mar 06, 2023 7.811 7.872 7.567 7.619 570,605 -0.20(-2.56%)
Mar 03, 2023 7.741 7.855 7.628 7.820 335,455 +0.13(+1.70%)
Mar 02, 2023 7.663 7.733 7.454 7.689 424,301 +0.03(+0.34%)
Mar 01, 2023 8.046 8.264 7.541 7.663 662,319 -0.03(-0.34%)
Feb 28, 2023 8.003 8.029 7.619 7.689 665,596 -0.32(-4.02%)
Feb 27, 2023 8.516 8.612 8.003 8.011 487,652 -0.44(-5.15%)
Feb 24, 2023 8.490 8.516 8.329 8.447 200,757 -0.10(-1.22%)
Feb 23, 2023 8.569 8.673 8.412 8.551 268,112 +0.01(+0.10%)
Feb 22, 2023 8.473 8.690 8.447 8.542 230,647 +0.10(+1.24%)
Feb 21, 2023 8.760 8.760 8.421 8.438 330,160 -0.37(-4.25%)
Feb 17, 2023 8.795 8.847 8.595 8.812 238,286 +0.07(+0.80%)
Feb 16, 2023 8.551 8.934 8.492 8.743 267,431 +0.10(+1.21%)
Feb 15, 2023 8.333 8.699 8.229 8.638 250,492 +0.27(+3.23%)
Feb 14, 2023 8.325 8.429 8.124 8.368 181,827 +0.00(+0.00%)
Feb 13, 2023 8.351 8.438 8.203 8.368 154,340 -0.01(-0.10%)
Feb 10, 2023 8.342 8.386 8.151 8.377 329,247 +0.03(+0.42%)
Feb 09, 2023 8.664 8.795 8.303 8.342 276,062 -0.24(-2.84%)
Feb 08, 2023 8.856 8.901 8.534 8.586 297,919 -0.39(-4.32%)
Feb 07, 2023 9.091 9.091 8.786 8.973 255,008 -0.12(-1.29%)
Feb 06, 2023 9.082 9.158 8.839 9.091 383,956 +0.01(+0.10%)
Feb 03, 2023 8.725 9.431 8.717 9.082 508,455 +0.24(+2.66%)
Feb 02, 2023 8.795 9.039 8.721 8.847 392,594 +0.17(+2.01%)
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.