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 )

3.320 -0.110 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	6.882	6.882	6.634	6.782	272,987	-0.09(-1.32%)
May 05, 2023	6.782	6.928	6.742	6.873	276,970	+0.23(+3.42%)
May 04, 2023	6.419	6.673	6.274	6.646	374,672	+0.17(+2.66%)
May 03, 2023	6.356	6.873	6.247	6.474	718,885	-0.29(-4.30%)
May 02, 2023	6.955	6.982	6.692	6.764	408,863	-0.27(-3.87%)
May 01, 2023	7.209	7.209	6.864	7.037	293,648	-0.12(-1.65%)
Apr 28, 2023	6.973	7.282	6.973	7.155	339,256	+0.15(+2.20%)
Apr 27, 2023	7.091	8.199	6.991	7.000	1,726,261	-0.07(-1.03%)
Apr 26, 2023	7.037	7.264	7.009	7.073	189,457	+0.01(+0.13%)
Apr 25, 2023	7.254	7.264	7.041	7.064	198,241	-0.25(-3.35%)
Apr 24, 2023	7.273	7.336	7.173	7.309	155,395	+0.01(+0.12%)
Apr 21, 2023	7.127	7.309	7.064	7.300	138,034	+0.15(+2.16%)
Apr 20, 2023	7.227	7.372	7.096	7.146	131,971	-0.15(-1.99%)
Apr 19, 2023	7.109	7.318	7.018	7.291	146,760	+0.14(+1.90%)
Apr 18, 2023	7.064	7.173	7.046	7.155	196,558	+0.10(+1.42%)
Apr 17, 2023	7.218	7.264	7.018	7.055	189,922	-0.09(-1.27%)
Apr 14, 2023	7.264	7.418	7.082	7.146	194,157	-0.10(-1.38%)
Apr 13, 2023	7.418	7.418	7.127	7.245	395,924	-0.25(-3.39%)
Apr 12, 2023	7.781	7.799	7.477	7.500	164,065	-0.19(-2.48%)
Apr 11, 2023	7.291	7.817	7.291	7.690	373,523	+0.43(+5.88%)
Apr 10, 2023	6.982	7.345	6.946	7.264	308,307	+0.27(+3.90%)
Apr 06, 2023	6.955	7.027	6.873	6.991	186,125	+0.09(+1.32%)
Apr 05, 2023	7.009	7.019	6.782	6.900	194,031	-0.14(-1.94%)
Apr 04, 2023	7.218	7.218	6.973	7.037	180,944	-0.14(-1.90%)
Apr 03, 2023	7.037	7.200	6.928	7.173	290,433	+0.19(+2.73%)
Mar 31, 2023	6.819	7.073	6.819	6.982	248,120	+0.19(+2.81%)
Mar 30, 2023	6.755	6.841	6.675	6.791	240,318	+0.09(+1.35%)
Mar 29, 2023	6.810	6.810	6.635	6.701	220,214	-0.05(-0.81%)
Mar 28, 2023	6.646	6.755	6.583	6.755	212,041	+0.12(+1.78%)
Mar 27, 2023	6.728	6.764	6.567	6.637	364,435	-0.03(-0.41%)
Mar 24, 2023	6.564	6.719	6.474	6.664	330,434	+0.05(+0.82%)
Mar 23, 2023	6.828	6.878	6.519	6.610	397,604	-0.18(-2.67%)
Mar 22, 2023	6.982	7.073	6.782	6.791	304,551	-0.17(-2.48%)
Mar 21, 2023	6.964	7.146	6.937	6.964	205,111	+0.07(+1.05%)
Mar 20, 2023	6.900	7.082	6.826	6.891	266,806	+0.05(+0.80%)
Mar 17, 2023	7.082	7.114	6.787	6.837	569,637	-0.30(-4.20%)
Mar 16, 2023	6.955	7.264	6.828	7.136	419,437	+0.13(+1.81%)
Mar 15, 2023	6.864	7.037	6.839	7.009	365,048	-0.09(-1.28%)
Mar 14, 2023	7.264	7.391	7.000	7.100	409,500	+0.05(+0.64%)
Mar 13, 2023	7.264	7.264	6.828	7.055	517,913	-0.28(-3.84%)
Mar 10, 2023	7.727	7.845	7.313	7.336	477,256	-0.42(-5.39%)
Mar 09, 2023	7.736	7.935	7.736	7.754	356,702	-0.02(-0.29%)
Mar 08, 2023	7.843	7.984	7.622	7.777	592,099	-0.07(-0.84%)
Mar 07, 2023	7.781	7.984	7.746	7.843	490,104	+0.12(+1.60%)
Mar 06, 2023	7.913	7.975	7.666	7.719	563,231	-0.20(-2.56%)
Mar 03, 2023	7.843	7.957	7.728	7.922	331,120	+0.13(+1.70%)
Mar 02, 2023	7.763	7.834	7.552	7.790	418,818	+0.03(+0.34%)

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