Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Big 5 Sporting (NQ: BGFV )

4.700 -0.100 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.830 4.850 4.630 4.700 460,809 -0.10(-2.08%)
Feb 29, 2024 4.840 4.940 4.740 4.800 269,389 +0.02(+0.52%)
Feb 28, 2024 5.000 5.005 4.750 4.775 643,651 -0.50(-9.56%)
Feb 27, 2024 5.440 5.500 5.240 5.280 398,434 -0.06(-1.12%)
Feb 26, 2024 5.230 5.372 5.180 5.340 203,999 +0.09(+1.71%)
Feb 23, 2024 5.330 5.350 5.180 5.250 184,220 -0.09(-1.69%)
Feb 22, 2024 5.200 5.420 5.131 5.340 205,608 +0.11(+2.10%)
Feb 21, 2024 5.360 5.360 5.200 5.230 162,806 -0.13(-2.43%)
Feb 20, 2024 5.370 5.432 5.260 5.360 250,277 -0.10(-1.83%)
Feb 16, 2024 5.500 5.610 5.430 5.460 216,328 -0.11(-1.97%)
Feb 15, 2024 5.370 5.630 5.370 5.570 273,889 +0.21(+3.92%)
Feb 14, 2024 5.180 5.380 5.150 5.360 166,516 +0.19(+3.68%)
Feb 13, 2024 5.330 5.361 5.130 5.170 384,703 -0.35(-6.34%)
Feb 12, 2024 5.260 5.620 5.260 5.520 454,903 +0.28(+5.34%)
Feb 09, 2024 5.100 5.280 4.980 5.240 261,890 +0.18(+3.56%)
Feb 08, 2024 5.160 5.270 5.030 5.060 290,991 -0.08(-1.56%)
Feb 07, 2024 5.100 5.185 4.980 5.140 238,922 +0.08(+1.58%)
Feb 06, 2024 4.870 5.060 4.790 5.060 203,160 +0.20(+4.12%)
Feb 05, 2024 5.030 5.040 4.800 4.860 349,686 -0.22(-4.33%)
Feb 02, 2024 5.230 5.230 5.030 5.080 319,562 -0.13(-2.50%)
Feb 01, 2024 5.100 5.260 5.070 5.210 276,270 +0.18(+3.58%)
Jan 31, 2024 5.240 5.240 5.020 5.030 336,694 -0.19(-3.64%)
Jan 30, 2024 5.340 5.340 5.180 5.220 208,903 -0.12(-2.25%)
Jan 29, 2024 5.280 5.370 5.170 5.340 218,599 +0.10(+1.91%)
Jan 26, 2024 5.152 5.317 5.152 5.240 189,812 +0.10(+1.95%)
Jan 25, 2024 5.220 5.275 5.030 5.140 307,532 +0.01(+0.19%)
Jan 24, 2024 5.190 5.190 5.010 5.130 314,652 +0.03(+0.59%)
Jan 23, 2024 5.080 5.215 5.010 5.100 359,399 +0.11(+2.20%)
Jan 22, 2024 4.800 4.995 4.750 4.990 526,716 +0.24(+5.05%)
Jan 19, 2024 4.650 4.780 4.490 4.750 468,571 +0.14(+3.04%)
Jan 18, 2024 4.770 4.820 4.510 4.610 462,127 -0.17(-3.66%)
Jan 17, 2024 4.670 4.830 4.250 4.785 1,067,854 -0.42(-7.98%)
Jan 16, 2024 5.530 5.530 5.190 5.200 549,828 -0.33(-5.97%)
Jan 12, 2024 5.760 5.870 5.500 5.530 397,568 -0.16(-2.81%)
Jan 11, 2024 5.710 5.770 5.600 5.690 175,990 -0.05(-0.87%)
Jan 10, 2024 5.750 5.841 5.700 5.740 213,207 +0.00(+0.00%)
Jan 09, 2024 5.810 5.810 5.660 5.740 262,023 -0.10(-1.71%)
Jan 08, 2024 5.830 5.960 5.770 5.840 337,851 +0.08(+1.39%)
Jan 05, 2024 5.740 5.955 5.660 5.760 420,480 +0.01(+0.17%)
Jan 04, 2024 5.920 6.010 5.740 5.750 217,590 -0.16(-2.71%)
Jan 03, 2024 6.050 6.180 5.658 5.910 538,384 -0.16(-2.64%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.