Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Big 5 Sporting Goods Corporation - Common Stock (NQ:BGFV)

0.8610 +0.0503 (+6.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	0.8600	0.8799	0.8300	0.8610	246,557	+0.05(+6.20%)
Apr 16, 2025	0.8400	0.8666	0.8100	0.8107	138,283	-0.02(-1.97%)
Apr 15, 2025	0.8220	0.8460	0.8210	0.8270	87,311	-0.01(-1.31%)
Apr 14, 2025	0.8505	0.8505	0.8200	0.8380	151,059	-0.01(-0.78%)
Apr 11, 2025	0.8700	0.8990	0.8235	0.8446	89,510	-0.00(-0.52%)
Apr 10, 2025	0.9000	0.9000	0.8250	0.8490	99,877	-0.04(-4.50%)
Apr 09, 2025	0.8400	0.9098	0.8200	0.8890	312,014	+0.05(+6.29%)
Apr 08, 2025	0.8712	0.9191	0.8300	0.8364	187,441	+0.02(+1.99%)
Apr 07, 2025	0.8790	0.8799	0.8000	0.8201	271,405	-0.07(-7.85%)
Apr 04, 2025	0.9571	0.9571	0.8700	0.8900	172,110	-0.06(-6.32%)
Apr 03, 2025	0.9500	0.9792	0.8670	0.9500	261,185	-0.03(-2.56%)
Apr 02, 2025	0.9750	0.9951	0.9700	0.9750	112,998	+0.01(+0.70%)
Apr 01, 2025	0.9700	0.9791	0.9510	0.9682	86,557	+0.00(+0.13%)
Mar 31, 2025	0.9900	0.9990	0.9669	0.9669	69,262	-0.00(-0.32%)
Mar 28, 2025	1.020	1.024	0.9600	0.9700	72,714	-0.04(-3.96%)
Mar 27, 2025	0.9900	1.020	0.9900	1.010	73,371	+0.01(+1.18%)
Mar 26, 2025	0.9900	1.010	0.9900	0.9982	58,371	-0.00(-0.18%)
Mar 25, 2025	1.010	1.020	0.9900	1.000	120,594	+0.01(+1.32%)
Mar 24, 2025	0.9900	1.029	0.9800	0.9870	208,965	-0.00(-0.15%)
Mar 21, 2025	0.9800	0.9998	0.9600	0.9885	144,320	+0.01(+1.44%)
Mar 20, 2025	0.9800	1.010	0.9700	0.9745	82,542	-0.01(-0.56%)
Mar 19, 2025	0.9714	0.9999	0.9600	0.9800	53,056	+0.02(+2.06%)
Mar 18, 2025	1.000	1.000	0.9500	0.9602	104,058	-0.03(-3.20%)
Mar 17, 2025	1.000	1.020	0.9700	0.9919	122,196	+0.00(+0.19%)
Mar 14, 2025	0.9700	0.9999	0.9590	0.9900	130,721	+0.05(+5.55%)
Mar 13, 2025	1.000	1.000	0.9300	0.9379	180,897	-0.04(-4.16%)
Mar 12, 2025	1.000	1.050	0.9500	0.9786	150,430	-0.01(-0.65%)
Mar 11, 2025	1.030	1.050	0.9524	0.9850	360,152	-0.05(-4.37%)
Mar 10, 2025	1.070	1.100	1.020	1.030	210,625	-0.02(-1.90%)
Mar 07, 2025	1.100	1.106	1.020	1.050	171,052	-0.02(-2.33%)
Mar 06, 2025	1.100	1.120	1.070	1.075	124,643	+0.00(+0.47%)
Mar 05, 2025	1.080	1.130	1.060	1.070	125,377	+0.00(+0.00%)
Mar 04, 2025	1.040	1.090	1.030	1.070	208,167	+0.03(+2.88%)
Mar 03, 2025	1.150	1.179	1.030	1.040	281,644	-0.10(-8.77%)
Feb 28, 2025	1.200	1.200	1.120	1.140	213,046	-0.04(-3.39%)
Feb 27, 2025	1.220	1.245	1.180	1.180	179,615	-0.02(-1.67%)
Feb 26, 2025	1.380	1.380	1.180	1.200	537,858	-0.17(-12.41%)
Feb 25, 2025	1.450	1.460	1.370	1.370	186,654	-0.06(-4.53%)
Feb 24, 2025	1.470	1.475	1.430	1.435	85,659	-0.02(-1.71%)
Feb 21, 2025	1.520	1.520	1.455	1.460	137,162	-0.05(-3.31%)
Feb 20, 2025	1.490	1.510	1.470	1.510	101,162	+0.02(+1.34%)
Feb 19, 2025	1.410	1.500	1.405	1.490	89,343	+0.06(+4.20%)
Feb 18, 2025	1.440	1.476	1.410	1.430	144,308	-0.01(-0.69%)
Feb 14, 2025	1.480	1.500	1.420	1.440	93,467	-0.02(-1.37%)
Feb 13, 2025	1.490	1.492	1.450	1.460	74,483	+0.02(+1.39%)
Feb 12, 2025	1.410	1.470	1.410	1.440	75,875	+0.02(+1.41%)
Feb 11, 2025	1.410	1.450	1.385	1.420	135,990	-0.01(-0.70%)
Feb 10, 2025	1.510	1.530	1.420	1.430	188,860	-0.05(-3.38%)
Feb 07, 2025	1.520	1.534	1.460	1.480	197,405	-0.05(-3.27%)
Feb 06, 2025	1.540	1.550	1.515	1.530	135,179	+0.00(+0.00%)
Feb 05, 2025	1.510	1.570	1.510	1.530	105,202	+0.00(+0.00%)
Feb 04, 2025	1.490	1.540	1.480	1.530	133,002	+0.02(+1.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Big 5 Sporting Goods Corporation - Common Stock (NQ:BGFV)

Historical Prices