Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.990 4.070 3.520 3.520 1,610,445 -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%)
Feb 01, 2024 5.037 5.195 5.008 5.146 279,706 +0.18(+3.58%)
Jan 31, 2024 5.176 5.176 4.958 4.968 340,881 -0.19(-3.64%)
Jan 30, 2024 5.274 5.274 5.116 5.156 211,501 -0.12(-2.25%)
Jan 29, 2024 5.215 5.304 5.106 5.274 221,317 +0.10(+1.91%)
Jan 26, 2024 5.089 5.251 5.089 5.176 192,172 +0.10(+1.95%)
Jan 25, 2024 5.156 5.210 4.968 5.077 311,357 +0.01(+0.19%)
Jan 24, 2024 5.126 5.126 4.948 5.067 318,565 +0.03(+0.59%)
Jan 23, 2024 5.018 5.151 4.948 5.037 363,869 +0.11(+2.20%)
Jan 22, 2024 4.741 4.934 4.692 4.929 533,267 +0.24(+5.05%)
Jan 19, 2024 4.593 4.721 4.435 4.692 474,399 +0.14(+3.04%)
Jan 18, 2024 4.711 4.761 4.455 4.553 467,874 -0.17(-3.66%)
Jan 17, 2024 4.613 4.771 4.198 4.726 1,081,135 -0.41(-7.98%)
Jan 16, 2024 5.462 5.462 5.126 5.136 556,666 -0.33(-5.97%)
Jan 12, 2024 5.689 5.798 5.432 5.462 402,512 -0.16(-2.81%)
Jan 11, 2024 5.640 5.699 5.531 5.620 178,178 -0.05(-0.87%)
Jan 10, 2024 5.679 5.769 5.630 5.669 215,858 +0.00(+0.00%)
Jan 09, 2024 5.739 5.739 5.590 5.669 265,282 -0.10(-1.71%)
Jan 08, 2024 5.758 5.887 5.699 5.768 342,053 +0.08(+1.39%)
Jan 05, 2024 5.669 5.882 5.590 5.689 425,709 +0.01(+0.17%)
Jan 04, 2024 5.847 5.936 5.669 5.679 220,296 -0.16(-2.71%)
Jan 03, 2024 5.976 6.104 5.588 5.837 545,080 -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 MenloPark.com & California Media Partners, LLC. All rights reserved.