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 )

3.435 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.992	8.080	7.673	7.673	266,939	-0.38(-4.69%)
Aug 30, 2023	7.938	8.097	7.811	8.050	239,078	+0.11(+1.42%)
Aug 29, 2023	7.806	8.041	7.778	7.938	192,191	+0.13(+1.68%)
Aug 28, 2023	7.694	7.825	7.571	7.806	162,030	+0.23(+3.10%)
Aug 25, 2023	7.459	7.656	7.355	7.571	205,385	+0.19(+2.54%)
Aug 24, 2023	7.468	7.543	7.356	7.384	125,542	-0.04(-0.51%)
Aug 23, 2023	7.816	7.816	7.355	7.421	324,854	-0.39(-5.05%)
Aug 22, 2023	7.797	7.863	7.534	7.816	285,445	-0.34(-4.15%)
Aug 21, 2023	8.304	8.314	8.135	8.154	111,497	-0.16(-1.92%)
Aug 18, 2023	8.126	8.351	8.126	8.314	169,743	+0.14(+1.72%)
Aug 17, 2023	8.154	8.295	8.116	8.173	77,186	+0.05(+0.58%)
Aug 16, 2023	8.295	8.426	8.097	8.126	164,983	-0.17(-2.04%)
Aug 15, 2023	8.229	8.398	8.154	8.295	126,756	+0.03(+0.34%)
Aug 14, 2023	8.135	8.314	8.041	8.267	161,928	+0.18(+2.21%)
Aug 11, 2023	7.919	8.116	7.863	8.088	124,871	+0.16(+2.01%)
Aug 10, 2023	7.863	8.060	7.844	7.928	127,511	+0.08(+0.96%)
Aug 09, 2023	7.985	7.985	7.731	7.853	107,014	-0.10(-1.30%)
Aug 08, 2023	7.816	8.013	7.712	7.957	123,001	+0.07(+0.83%)
Aug 07, 2023	7.900	7.985	7.679	7.891	239,156	+0.02(+0.24%)
Aug 04, 2023	7.637	8.041	7.628	7.872	230,943	+0.25(+3.27%)
Aug 03, 2023	7.600	7.752	7.524	7.623	212,244	+0.01(+0.12%)
Aug 02, 2023	8.342	8.398	7.299	7.614	847,164	-1.18(-13.41%)
Aug 01, 2023	8.924	8.962	8.737	8.793	287,985	-0.20(-2.19%)
Jul 31, 2023	8.924	9.037	8.924	8.990	122,526	+0.13(+1.48%)
Jul 28, 2023	9.037	9.146	8.764	8.858	129,439	-0.09(-1.05%)
Jul 27, 2023	8.962	9.093	8.877	8.952	127,133	+0.05(+0.53%)
Jul 26, 2023	8.661	9.037	8.661	8.905	163,375	+0.23(+2.60%)
Jul 25, 2023	8.642	8.746	8.548	8.680	145,146	+0.17(+1.99%)
Jul 24, 2023	8.548	8.652	8.454	8.511	175,244	+0.11(+1.34%)
Jul 21, 2023	8.952	8.971	8.332	8.398	301,009	-0.48(-5.40%)
Jul 20, 2023	9.074	9.103	8.849	8.877	208,788	-0.22(-2.38%)
Jul 19, 2023	9.309	9.333	8.990	9.093	220,636	-0.14(-1.53%)
Jul 18, 2023	8.952	9.384	8.952	9.234	284,685	+0.28(+3.15%)
Jul 17, 2023	8.999	9.131	8.943	8.952	289,986	-0.05(-0.52%)
Jul 14, 2023	8.971	9.037	8.699	8.999	301,177	-0.02(-0.21%)
Jul 13, 2023	9.093	9.149	8.952	9.018	213,373	-0.06(-0.62%)
Jul 12, 2023	9.065	9.159	8.999	9.074	271,713	+0.15(+1.68%)
Jul 11, 2023	8.934	9.046	8.858	8.924	219,898	+0.01(+0.11%)
Jul 10, 2023	8.680	8.962	8.666	8.915	504,684	+0.26(+2.98%)
Jul 07, 2023	8.539	8.868	8.539	8.656	604,861	+0.13(+1.54%)
Jul 06, 2023	8.539	8.661	8.342	8.525	204,148	-0.11(-1.25%)
Jul 05, 2023	8.454	8.685	8.450	8.633	283,708	+0.12(+1.43%)
Jul 03, 2023	8.605	8.755	8.473	8.511	87,679	-0.09(-1.09%)
Jun 30, 2023	8.689	8.689	8.380	8.605	205,794	+0.01(+0.11%)
Jun 29, 2023	8.501	8.811	8.483	8.595	346,004	+0.09(+1.10%)
Jun 28, 2023	8.267	8.577	8.205	8.501	319,069	+0.23(+2.84%)
Jun 27, 2023	8.050	8.360	8.050	8.267	219,512	+0.14(+1.73%)
Jun 26, 2023	7.985	8.267	7.985	8.126	206,316	+0.15(+1.88%)
Jun 23, 2023	7.825	8.041	7.825	7.975	466,736	+0.06(+0.71%)
Jun 22, 2023	7.834	7.947	7.703	7.919	151,300	+0.09(+1.20%)
Jun 21, 2023	7.769	8.032	7.675	7.825	234,440	+0.06(+0.73%)
Jun 20, 2023	7.665	7.844	7.656	7.769	228,731	+0.06(+0.73%)
Jun 16, 2023	8.050	8.079	7.628	7.712	473,909	-0.26(-3.30%)

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