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:
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 (%)
Jul 31, 2018 4.063 4.156 3.908 4.001 810,208 -0.03(-0.77%)
Jul 30, 2018 3.939 4.125 3.939 4.032 415,665 +0.09(+2.36%)
Jul 27, 2018 3.939 4.001 3.815 3.939 317,727 -0.03(-0.78%)
Jul 26, 2018 3.939 4.063 3.924 3.970 317,824 +0.03(+0.79%)
Jul 25, 2018 3.939 4.001 3.815 3.939 349,793 +0.00(+0.00%)
Jul 24, 2018 4.125 3.939 3.939 337,450 -0.16(-3.79%)
Jul 23, 2018 4.063 4.156 4.032 4.094 357,591 +0.06(+1.54%)
Jul 20, 2018 4.280 4.280 4.032 4.032 663,752 -0.22(-5.11%)
Jul 19, 2018 4.063 4.311 4.063 4.249 601,146 +0.16(+3.79%)
Jul 18, 2018 4.156 4.187 4.094 4.094 217,845 -0.06(-1.49%)
Jul 17, 2018 4.125 4.221 4.125 4.156 251,390 +0.03(+0.75%)
Jul 16, 2018 4.187 4.218 4.094 4.125 246,251 -0.06(-1.48%)
Jul 13, 2018 4.187 4.280 4.156 4.187 336,705 +0.00(+0.00%)
Jul 12, 2018 4.218 4.221 4.032 4.187 603,363 +0.00(+0.00%)
Jul 11, 2018 4.311 4.342 4.156 4.187 484,928 -0.19(-4.26%)
Jul 10, 2018 4.466 4.529 4.218 4.373 700,214 -0.09(-2.08%)
Jul 09, 2018 4.529 4.560 4.529 4.466 350,188 -0.09(-2.04%)
Jul 06, 2018 4.529 4.622 4.529 4.560 170,816 +0.00(+0.00%)
Jul 05, 2018 4.560 4.622 4.497 4.560 355,376 +0.06(+1.38%)
Jul 03, 2018 4.497 4.497 4.497 0 -0.16(-3.33%)
Jul 02, 2018 4.684 4.684 4.560 4.653 472,474 -0.06(-1.32%)
Jun 29, 2018 4.808 4.839 4.532 4.715 729,957 -0.03(-0.65%)
Jun 28, 2018 4.901 4.932 4.684 4.746 543,435 -0.16(-3.16%)
Jun 27, 2018 5.025 5.118 4.901 4.901 539,706 -0.09(-1.86%)
Jun 26, 2018 5.087 5.102 4.994 4.994 541,628 -0.09(-1.83%)
Jun 25, 2018 5.149 5.180 4.994 5.087 570,371 -0.06(-1.20%)
Jun 22, 2018 5.242 5.288 4.963 5.149 1,179,209 -0.09(-1.78%)
Jun 21, 2018 5.118 5.335 5.118 5.242 478,656 +0.16(+3.05%)
Jun 20, 2018 5.180 5.180 5.025 5.087 432,702 -0.09(-1.80%)
Jun 19, 2018 5.242 5.257 5.056 5.180 686,036 -0.06(-1.18%)
Jun 18, 2018 5.397 5.537 5.211 5.242 992,775 -0.22(-3.98%)
Jun 15, 2018 5.614 5.397 5.459 1,270,942 -0.16(-2.76%)
Jun 14, 2018 5.831 5.893 5.397 5.614 1,776,706 -0.22(-3.72%)
Jun 13, 2018 5.769 5.955 5.707 5.831 1,588,649 +0.12(+2.17%)
Jun 12, 2018 5.459 6.048 5.428 5.707 2,087,107 +0.28(+5.14%)
Jun 11, 2018 5.335 5.521 5.335 5.428 692,401 +0.09(+1.74%)
Jun 08, 2018 5.180 5.335 5.180 5.335 354,305 +0.16(+2.99%)
Jun 07, 2018 5.118 5.242 5.087 5.180 205,173 +0.09(+1.83%)
Jun 06, 2018 5.273 5.304 5.087 5.087 435,380 -0.19(-3.53%)
Jun 05, 2018 5.149 5.366 5.087 5.273 564,758 +0.16(+3.03%)
Jun 04, 2018 5.056 5.180 4.978 5.118 646,645 +0.12(+2.48%)
Jun 01, 2018 5.149 5.149 4.994 4.994 366,083 -0.09(-1.83%)
May 31, 2018 5.118 5.180 4.994 5.087 515,179 -0.06(-1.20%)
May 30, 2018 4.844 5.179 4.844 5.149 924,798 +0.35(+7.30%)
May 29, 2018 5.088 5.210 4.783 4.798 1,069,509 -0.32(-6.25%)
May 25, 2018 5.118 5.118 5.118 0 +0.03(+0.60%)
May 24, 2018 4.875 5.118 4.871 5.088 759,126 +0.18(+3.73%)
May 23, 2018 4.722 4.936 4.677 4.905 1,842,911 +0.15(+3.21%)
May 22, 2018 4.844 4.844 4.722 4.753 325,092 -0.06(-1.27%)
May 21, 2018 4.814 4.844 4.722 4.814 527,890 +0.00(+0.00%)
May 18, 2018 4.905 4.905 4.753 4.814 451,367 -0.09(-1.86%)
May 17, 2018 4.844 4.905 4.768 4.905 392,768 +0.06(+1.26%)
May 16, 2018 4.753 4.875 4.722 4.844 527,460 +0.12(+2.58%)
May 15, 2018 4.783 4.844 4.692 4.722 470,156 -0.06(-1.27%)
May 14, 2018 4.814 4.993 4.725 4.783 919,897 +0.00(+0.00%)
May 11, 2018 4.722 4.859 4.722 4.783 716,177 +0.09(+1.95%)
May 10, 2018 4.661 4.722 4.509 4.692 475,180 +0.06(+1.32%)
May 09, 2018 4.661 4.719 4.448 4.631 894,643 -0.03(-0.65%)
May 08, 2018 4.844 4.875 4.509 4.661 1,327,589 -0.21(-4.38%)
May 07, 2018 5.179 5.301 4.814 4.875 1,809,609 -0.27(-5.33%)
May 04, 2018 4.905 5.149 4.905 5.149 417,459 +0.27(+5.63%)
May 03, 2018 5.423 5.454 4.844 4.875 1,115,538 -0.61(-11.11%)
May 02, 2018 5.423 5.484 5.210 5.484 1,588,388 +0.21(+4.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.