Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Big 5 Sporting (NQ: BGFV )

2.780 +0.050 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.770 2.845 2.731 2.780 217,010 +0.05(+1.83%)
Jul 11, 2024 2.510 2.730 2.505 2.730 485,216 +0.24(+9.64%)
Jul 10, 2024 2.490 2.520 2.460 2.490 190,816 +0.00(+0.00%)
Jul 09, 2024 2.550 2.550 2.490 2.490 219,514 -0.08(-3.11%)
Jul 08, 2024 2.500 2.620 2.490 2.570 323,031 +0.07(+2.80%)
Jul 05, 2024 2.500 2.550 2.415 2.500 354,075 +0.00(+0.00%)
Jul 03, 2024 2.420 2.500 2.410 2.500 189,406 +0.10(+4.17%)
Jul 02, 2024 2.790 2.790 2.263 2.400 1,331,318 -0.39(-13.98%)
Jul 01, 2024 2.960 3.000 2.770 2.790 786,164 -0.17(-5.74%)
Jun 28, 2024 3.130 3.145 2.870 2.960 3,844,248 -0.14(-4.52%)
Jun 27, 2024 3.080 3.170 3.000 3.100 400,474 +0.03(+0.98%)
Jun 26, 2024 3.090 3.180 3.054 3.070 261,208 -0.03(-0.97%)
Jun 25, 2024 3.140 3.140 3.040 3.100 222,756 -0.05(-1.59%)
Jun 24, 2024 3.080 3.190 3.051 3.150 231,538 +0.05(+1.61%)
Jun 21, 2024 3.030 3.115 3.000 3.100 320,553 +0.07(+2.31%)
Jun 20, 2024 3.040 3.110 3.010 3.030 276,276 -0.01(-0.33%)
Jun 18, 2024 3.040 3.120 3.015 3.040 188,173 +0.00(+0.00%)
Jun 17, 2024 3.010 3.060 3.000 3.040 269,152 -0.02(-0.65%)
Jun 14, 2024 3.100 3.120 3.020 3.060 236,180 -0.04(-1.29%)
Jun 13, 2024 3.080 3.115 3.060 3.100 181,265 +0.00(+0.00%)
Jun 12, 2024 3.200 3.230 3.090 3.100 298,537 -0.04(-1.27%)
Jun 11, 2024 3.240 3.240 3.110 3.140 187,526 -0.12(-3.68%)
Jun 10, 2024 3.240 3.295 3.170 3.260 199,137 -0.01(-0.31%)
Jun 07, 2024 3.200 3.315 3.172 3.270 193,156 -0.03(-0.91%)
Jun 06, 2024 3.210 3.300 3.130 3.300 214,320 +0.07(+2.17%)
Jun 05, 2024 3.280 3.340 3.190 3.230 269,573 -0.04(-1.22%)
Jun 04, 2024 3.510 3.530 3.260 3.270 273,997 -0.27(-7.63%)
Jun 03, 2024 3.500 3.550 3.320 3.540 328,573 +0.07(+2.02%)
May 31, 2024 3.450 3.565 3.400 3.470 332,219 +0.05(+1.46%)
May 30, 2024 3.272 3.474 3.233 3.420 481,227 +0.21(+6.44%)
May 29, 2024 3.262 3.267 3.114 3.213 325,512 -0.03(-0.91%)
May 28, 2024 3.183 3.287 3.169 3.243 270,378 +0.07(+2.17%)
May 24, 2024 3.193 3.213 3.090 3.174 274,949 -0.02(-0.62%)
May 23, 2024 3.154 3.203 3.105 3.193 175,023 +0.05(+1.57%)
May 22, 2024 3.213 3.213 3.085 3.144 189,710 -0.06(-1.85%)
May 21, 2024 3.272 3.272 3.114 3.203 282,261 -0.07(-2.11%)
May 20, 2024 3.252 3.321 3.213 3.272 158,646 +0.00(+0.00%)
May 17, 2024 3.381 3.381 3.252 3.272 181,882 -0.11(-3.35%)
May 16, 2024 3.390 3.425 3.312 3.385 198,196 -0.03(-1.01%)
May 15, 2024 3.903 3.932 3.351 3.420 542,631 -0.43(-11.25%)
May 14, 2024 3.657 4.041 3.647 3.854 645,970 +0.27(+7.42%)
May 13, 2024 3.371 3.745 3.341 3.588 478,109 +0.22(+6.43%)
May 10, 2024 3.331 3.381 3.282 3.371 173,051 +0.07(+2.09%)
May 09, 2024 3.213 3.321 3.213 3.302 140,315 +0.07(+2.13%)
May 08, 2024 3.223 3.243 3.134 3.233 193,604 -0.02(-0.61%)
May 07, 2024 3.351 3.385 3.252 3.252 174,970 -0.09(-2.65%)
May 06, 2024 3.381 3.435 3.331 3.341 231,013 -0.02(-0.59%)
May 03, 2024 3.351 3.410 3.331 3.361 162,683 +0.04(+1.19%)
May 02, 2024 3.390 3.395 3.228 3.321 252,927 -0.03(-0.88%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.