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 )

3.170 +0.140 (+4.62%)

Streaming Delayed Price Updated: 1:16 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	3.060	3.095	3.000	3.030	312,688	+0.00(+0.00%)
Apr 17, 2024	3.110	3.125	3.005	3.030	280,028	-0.08(-2.57%)
Apr 16, 2024	3.140	3.180	3.090	3.110	221,396	-0.08(-2.51%)
Apr 15, 2024	3.250	3.270	3.130	3.190	359,345	+0.00(+0.00%)
Apr 12, 2024	3.300	3.300	3.155	3.190	415,305	-0.13(-3.92%)
Apr 11, 2024	3.460	3.460	3.290	3.320	365,931	-0.01(-0.30%)
Apr 10, 2024	3.390	3.390	3.285	3.330	417,132	-0.14(-4.03%)
Apr 09, 2024	3.520	3.530	3.390	3.470	405,914	+0.06(+1.76%)
Apr 08, 2024	3.500	3.620	3.395	3.410	312,774	-0.06(-1.73%)
Apr 05, 2024	3.430	3.565	3.400	3.470	636,231	+0.05(+1.46%)
Apr 04, 2024	3.370	3.550	3.360	3.420	453,550	+0.09(+2.70%)
Apr 03, 2024	3.360	3.400	3.270	3.330	372,514	-0.07(-2.06%)
Apr 02, 2024	3.550	3.550	3.269	3.400	691,201	-0.19(-5.16%)
Apr 01, 2024	3.550	3.690	3.500	3.585	619,325	+0.06(+1.85%)
Mar 28, 2024	3.990	4.070	3.520	3.520	1,611,769	-0.44(-11.11%)
Mar 27, 2024	3.750	3.960	3.730	3.960	396,426	+0.25(+6.74%)
Mar 26, 2024	3.650	3.778	3.595	3.710	417,874	+0.14(+3.92%)
Mar 25, 2024	3.610	3.680	3.550	3.570	267,846	-0.04(-1.11%)
Mar 22, 2024	3.670	3.670	3.580	3.610	236,063	-0.08(-2.17%)
Mar 21, 2024	3.700	3.700	3.610	3.690	282,369	-0.01(-0.27%)
Mar 20, 2024	3.550	3.745	3.463	3.700	548,927	+0.17(+4.82%)
Mar 19, 2024	3.600	3.600	3.490	3.530	253,614	-0.07(-1.94%)
Mar 18, 2024	3.610	3.620	3.520	3.600	286,937	+0.03(+0.84%)
Mar 15, 2024	3.580	3.670	3.480	3.570	2,032,293	-0.01(-0.28%)
Mar 14, 2024	3.640	3.970	3.550	3.580	521,335	-0.02(-0.56%)
Mar 13, 2024	3.670	3.718	3.570	3.600	379,223	-0.07(-1.91%)
Mar 12, 2024	3.830	3.830	3.650	3.670	517,034	-0.15(-3.80%)
Mar 11, 2024	3.950	3.950	3.800	3.815	471,824	-0.15(-3.66%)
Mar 08, 2024	4.150	4.150	3.940	3.960	413,015	-0.12(-2.94%)
Mar 07, 2024	4.080	4.210	4.070	4.080	404,477	+0.06(+1.49%)
Mar 06, 2024	4.227	4.297	3.961	4.020	640,739	-0.17(-4.01%)
Mar 05, 2024	4.445	4.445	4.188	4.188	338,856	-0.19(-4.29%)
Mar 04, 2024	4.672	4.672	4.376	4.376	598,807	-0.27(-5.74%)
Mar 01, 2024	4.771	4.790	4.573	4.642	466,697	-0.10(-2.08%)
Feb 29, 2024	4.781	4.879	4.682	4.741	272,739	+0.02(+0.52%)
Feb 28, 2024	4.939	4.944	4.692	4.716	651,656	-0.50(-9.56%)
Feb 27, 2024	5.373	5.432	5.176	5.215	403,389	-0.06(-1.12%)
Feb 26, 2024	5.166	5.306	5.116	5.274	206,536	+0.09(+1.71%)
Feb 23, 2024	5.265	5.284	5.116	5.186	186,511	-0.09(-1.69%)
Feb 22, 2024	5.136	5.353	5.068	5.274	208,165	+0.11(+2.10%)
Feb 21, 2024	5.294	5.294	5.136	5.166	164,830	-0.13(-2.43%)
Feb 20, 2024	5.304	5.365	5.195	5.294	253,389	-0.10(-1.83%)
Feb 16, 2024	5.432	5.541	5.363	5.393	219,018	-0.11(-1.97%)
Feb 15, 2024	5.304	5.561	5.304	5.502	277,295	+0.21(+3.92%)
Feb 14, 2024	5.116	5.314	5.087	5.294	168,587	+0.19(+3.67%)
Feb 13, 2024	5.265	5.295	5.067	5.106	389,487	-0.35(-6.34%)
Feb 12, 2024	5.195	5.551	5.195	5.452	460,561	+0.28(+5.34%)
Feb 09, 2024	5.037	5.215	4.919	5.176	265,147	+0.18(+3.56%)
Feb 08, 2024	5.097	5.205	4.968	4.998	294,610	-0.08(-1.56%)
Feb 07, 2024	5.037	5.121	4.919	5.077	241,893	+0.08(+1.58%)
Feb 06, 2024	4.810	4.998	4.731	4.998	205,686	+0.20(+4.12%)
Feb 05, 2024	4.968	4.978	4.741	4.800	354,035	-0.22(-4.33%)
Feb 02, 2024	5.166	5.166	4.968	5.018	323,536	-0.13(-2.50%)

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