Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	3.450	3.565	3.400	3.470	332,206	+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%)
May 01, 2024	3.252	3.479	3.154	3.351	440,881	-0.14(-3.95%)
Apr 30, 2024	3.548	3.548	3.454	3.489	370,413	-0.11(-3.01%)
Apr 29, 2024	3.450	3.607	3.420	3.597	373,391	+0.18(+5.34%)
Apr 26, 2024	3.282	3.420	3.243	3.415	327,003	+0.13(+4.05%)
Apr 25, 2024	3.243	3.292	3.164	3.282	259,040	+0.00(+0.00%)
Apr 24, 2024	3.282	3.297	3.203	3.282	161,524	+0.00(+0.00%)
Apr 23, 2024	3.193	3.321	3.193	3.282	251,787	+0.10(+3.10%)
Apr 22, 2024	3.095	3.203	2.957	3.183	430,249	+0.14(+4.53%)
Apr 19, 2024	2.967	3.149	2.957	3.045	336,480	+0.06(+1.98%)
Apr 18, 2024	3.016	3.050	2.957	2.986	317,259	+0.00(+0.00%)
Apr 17, 2024	3.065	3.080	2.962	2.986	284,121	-0.08(-2.57%)
Apr 16, 2024	3.095	3.134	3.045	3.065	224,632	-0.08(-2.51%)
Apr 15, 2024	3.203	3.223	3.085	3.144	364,598	+0.00(+0.00%)
Apr 12, 2024	3.252	3.252	3.110	3.144	421,376	-0.13(-3.92%)
Apr 11, 2024	3.410	3.410	3.243	3.272	371,280	-0.01(-0.30%)
Apr 10, 2024	3.341	3.341	3.238	3.282	423,230	-0.14(-4.03%)
Apr 09, 2024	3.469	3.479	3.341	3.420	411,848	+0.06(+1.76%)
Apr 08, 2024	3.450	3.568	3.346	3.361	317,346	-0.06(-1.73%)
Apr 05, 2024	3.381	3.514	3.351	3.420	645,532	+0.05(+1.46%)
Apr 04, 2024	3.321	3.499	3.312	3.371	460,180	+0.09(+2.70%)
Apr 03, 2024	3.312	3.351	3.223	3.282	377,960	-0.07(-2.06%)
Apr 02, 2024	3.499	3.499	3.222	3.351	701,306	-0.18(-5.16%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Big 5 Sporting (NQ: BGFV )

Historical Prices