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 )

3.370 -0.030 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2024	3.440	3.445	3.275	3.370	249,161	-0.03(-0.88%)
May 01, 2024	3.300	3.530	3.200	3.400	434,529	-0.14(-3.95%)
Apr 30, 2024	3.600	3.600	3.505	3.540	365,076	-0.11(-3.01%)
Apr 29, 2024	3.500	3.660	3.470	3.650	368,011	+0.19(+5.34%)
Apr 26, 2024	3.330	3.470	3.290	3.465	322,292	+0.13(+4.05%)
Apr 25, 2024	3.290	3.340	3.210	3.330	255,308	+0.00(+0.00%)
Apr 24, 2024	3.330	3.345	3.250	3.330	159,197	+0.00(+0.00%)
Apr 23, 2024	3.240	3.370	3.240	3.330	248,159	+0.10(+3.10%)
Apr 22, 2024	3.140	3.250	3.000	3.230	424,050	+0.14(+4.53%)
Apr 19, 2024	3.010	3.195	3.000	3.090	331,632	+0.06(+1.98%)
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	691,197	-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%)

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