| BGFV | 1970-01-01 03:00:00 | 8.20 | 7.75 | 3.16% |
| BGFV | 2020-11-12 15:00:23 | 8.20 | 7.75 | 3.16% |
| BGFV | 2020-11-12 16:00:22 | 8.40 | 8.00 | 3.16% |
| BGFV | 2020-11-12 17:00:24 | 8.20 | 8.15 | 1.84% |
| BGFV | 2020-11-12 18:00:23 | 8.55 | 8.50 | 4.29% |
| BGFV | 2020-11-12 19:00:23 | 8.50 | 8.45 | 4.29% |
| BGFV | 2020-11-12 20:00:23 | 8.20 | 8.15 | 0.61% |
| BGFV | 2020-11-12 21:00:22 | 8.30 | 8.25 | 1.84% |
| BGFV | 2020-11-12 22:00:23 | 8.25 | 8.15 | 1.23% |
| BGFV | 2020-11-12 23:00:22 | 8.25 | 8.20 | 1.23% |
| BGFV | 2020-11-13 01:01:50 | 8.40 | 8.05 | 1.23% |
| BGFV | 2020-11-13 02:00:22 | 8.40 | 8.05 | 1.23% |
| BGFV | 2020-11-13 03:00:22 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 04:00:22 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 05:00:22 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 06:00:23 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 07:00:22 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 08:00:23 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 09:00:24 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 10:00:22 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 11:00:22 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 12:00:23 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 13:00:24 | 8.30 | 8.05 | 1.23% |
| BGFV | 2020-11-13 14:00:23 | 10.20 | 4.75 | 1.23% |
| BGFV | 2020-11-13 15:00:23 | 8.75 | 4.75 | 1.23% |
| BGFV | 2020-11-13 16:00:22 | 8.50 | 8.15 | 1.23% |
| BGFV | 2020-11-13 17:00:33 | 8.55 | 8.45 | 3.03% |
| BGFV | 2020-11-13 18:00:23 | 8.20 | 8.15 | -1.21% |
| BGFV | 2020-11-13 19:00:22 | 8.20 | 8.15 | -0.61% |
| BGFV | 2020-11-13 20:00:23 | 8.20 | 8.15 | -0.61% |
| BGFV | 2020-11-13 21:00:23 | 8.15 | 8.10 | -1.21% |
| BGFV | 2020-11-13 22:00:22 | 8.20 | 8.15 | -0.61% |
| BGFV | 2020-11-13 23:00:23 | 8.25 | 8.20 | 0.00% |
| BGFV | 2020-11-14 01:01:37 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 02:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 03:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 04:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 05:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 06:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 07:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 08:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 09:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 10:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 11:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 12:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 13:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 14:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 15:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 16:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 17:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 18:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 19:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 20:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 21:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 22:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-14 23:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 01:02:21 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 02:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 03:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 04:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 05:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 06:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 07:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 08:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 09:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 10:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 11:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 12:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 13:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 14:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 15:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 16:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 17:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 18:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 19:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 20:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 21:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 22:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-15 23:00:29 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 01:01:54 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 02:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 03:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 04:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 05:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 06:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 07:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 08:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 09:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 10:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 11:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 12:00:22 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 13:00:23 | 8.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 14:00:23 | 11.50 | 8.20 | -0.60% |
| BGFV | 2020-11-16 15:00:23 | 8.65 | 8.35 | 1.20% |
| BGFV | 2020-11-16 16:00:23 | 8.65 | 7.95 | 0.00% |
| BGFV | 2020-11-16 17:00:24 | 8.30 | 8.20 | -0.61% |
| BGFV | 2020-11-16 18:00:23 | 8.30 | 8.25 | 0.00% |
| BGFV | 2020-11-16 19:00:23 | 8.20 | 8.10 | -1.21% |
| BGFV | 2020-11-16 20:00:23 | 8.00 | 7.95 | -3.03% |
| BGFV | 2020-11-16 21:00:23 | 8.00 | 7.95 | -3.03% |
| BGFV | 2020-11-16 22:00:23 | 8.10 | 8.05 | -1.82% |
| BGFV | 2020-11-16 23:00:22 | 8.10 | 8.05 | -1.21% |
| BGFV | 2020-11-17 01:01:27 | 8.25 | 8.00 | -4.76% |
| BGFV | 2020-11-17 02:00:23 | 8.25 | 8.00 | -4.76% |
| BGFV | 2020-11-17 03:00:23 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 04:00:23 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 05:00:22 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 06:00:23 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 07:00:22 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 08:00:23 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 09:00:24 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 10:00:23 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 11:00:22 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 12:00:23 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 13:00:24 | 8.25 | 8.00 | -3.57% |
| BGFV | 2020-11-17 14:00:23 | 8.40 | 7.65 | -3.57% |
| BGFV | 2020-11-17 15:00:22 | 8.20 | 7.65 | -3.57% |
| BGFV | 2020-11-17 16:00:23 | 8.25 | 7.90 | -5.36% |
| BGFV | 2020-11-17 17:00:31 | 8.15 | 8.05 | 1.25% |
| BGFV | 2020-11-17 18:00:23 | 8.15 | 8.10 | 3.75% |
| BGFV | 2020-11-17 19:00:23 | 8.30 | 8.25 | 2.50% |
| BGFV | 2020-11-17 20:00:22 | 8.25 | 8.20 | 5.63% |
| BGFV | 2020-11-17 21:00:23 | 8.25 | 8.20 | 5.00% |
| BGFV | 2020-11-17 22:00:23 | 8.45 | 8.40 | 5.00% |
| BGFV | 2020-11-17 23:00:23 | 8.35 | 8.30 | 4.38% |
| BGFV | 2020-11-18 01:01:14 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 02:00:22 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 03:00:22 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 04:00:22 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 05:00:23 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 06:00:23 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 07:00:24 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 08:00:23 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 09:00:23 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 10:00:22 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 11:00:23 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 12:00:23 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 13:00:24 | 8.40 | 8.25 | 3.77% |
| BGFV | 2020-11-18 14:00:23 | 10.00 | 8.25 | 3.77% |
| BGFV | 2020-11-18 15:00:23 | 10.00 | 8.25 | 3.77% |
| BGFV | 2020-11-18 15:14:17 | Speculating on Nasdaq? Control your bets with bet size and position. https://t.co/sem6D9V9sq
Non-Nasdaq 9, Nasdaq 19
$OSN $GOGO $CLDX $CRDF $TCS $BGFV $PLTR Highlight |
| BGFV | 2020-11-18 16:00:24 | 8.35 | 8.25 | 3.77% |
| BGFV | 2020-11-18 17:00:36 | 8.80 | 8.70 | 7.27% |
| BGFV | 2020-11-18 18:00:23 | 8.95 | 8.90 | 8.48% |
| BGFV | 2020-11-18 19:00:22 | 9.15 | 9.10 | 10.30% |
| BGFV | 2020-11-18 20:00:22 | 9.30 | 9.30 | 12.12% |
| BGFV | 2020-11-18 21:00:23 | 9.25 | 9.20 | 11.52% |
| BGFV | 2020-11-18 22:00:23 | 9.10 | 9.05 | 10.30% |
| BGFV | 2020-11-18 23:00:23 | 9.00 | 8.95 | 8.48% |
| BGFV | 2020-11-19 01:01:16 | 9.10 | 8.90 | 7.88% |
| BGFV | 2020-11-19 02:00:22 | 9.10 | 8.90 | 7.88% |
| BGFV | 2020-11-19 03:00:23 | 9.35 | 8.00 | 7.88% |
| BGFV | 2020-11-19 04:00:23 | 9.10 | 9.10 | 7.88% |
| BGFV | 2020-11-19 05:00:23 | 9.10 | 9.10 | 7.88% |
| BGFV | 2020-11-19 06:00:23 | 9.20 | 9.20 | 7.88% |
| BGFV | 2020-11-19 07:00:23 | 9.30 | 9.20 | 7.88% |
| BGFV | 2020-11-19 08:00:22 | 9.30 | 9.25 | 7.88% |
| BGFV | 2020-11-19 09:00:23 | 9.20 | 9.15 | 7.88% |
| BGFV | 2020-11-19 10:00:23 | 9.05 | 9.05 | 7.88% |
| BGFV | 2020-11-19 11:00:23 | 9.05 | 9.05 | 7.88% |
| BGFV | 2020-11-19 12:00:23 | 8.95 | 9.05 | 7.88% |
| BGFV | 2020-11-19 13:00:22 | 8.95 | 9.05 | 7.88% |
| BGFV | 2020-11-19 14:00:23 | 8.95 | 9.05 | 7.88% |
| BGFV | 2020-11-19 15:00:23 | 9.45 | 9.05 | 8.48% |
| BGFV | 2020-11-19 16:00:23 | 8.95 | 8.90 | 9.70% |
| BGFV | 2020-11-19 17:00:26 | 9.45 | 9.40 | 5.62% |
| BGFV | 2020-11-19 18:00:23 | 9.55 | 9.50 | 6.74% |
| BGFV | 2020-11-19 19:00:23 | 9.55 | 9.50 | 7.30% |
| BGFV | 2020-11-19 20:00:23 | 9.50 | 9.45 | 6.74% |
| BGFV | 2020-11-19 21:00:23 | 9.40 | 9.35 | 5.06% |
| BGFV | 2020-11-19 22:00:23 | 9.55 | 9.55 | 7.30% |
| BGFV | 2020-11-19 23:00:23 | 9.65 | 9.65 | 8.43% |
| BGFV | 2020-11-20 01:01:26 | 9.80 | 9.50 | 8.43% |
| BGFV | 2020-11-20 02:00:23 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 03:00:22 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 04:00:22 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 05:00:22 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 06:00:22 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 07:00:22 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 08:00:23 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 09:00:24 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 10:00:24 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 11:00:22 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 12:00:23 | 9.80 | 9.50 | 8.99% |
| BGFV | 2020-11-20 13:00:24 | 9.80 | 9.70 | 8.99% |
| BGFV | 2020-11-20 14:00:22 | 9.85 | 9.35 | 8.99% |
| BGFV | 2020-11-20 15:00:23 | 9.95 | 9.35 | 8.99% |
| BGFV | 2020-11-20 16:00:23 | 9.95 | 9.90 | 11.80% |
| BGFV | 2020-11-20 17:00:28 | 10.00 | 9.95 | 3.11% |
| BGFV | 2020-11-20 17:31:39 | $AGIO $APT $BGFV $BLNK $CODX $CVET $ETSY $FLGT $FSLY $GDOT $KIRK $LQDT $MCHP $NEO $NOVA $NVCR $ONEM $OSTK $OSUR $PECK $PEIX $PSNL $SBE $SCPL $SDGR $SSRM $TEAM $TTWO $URBN $VVPR $CRDF $ADCT $ZI $RXT $FLUX $CVAC $BEEM $SUMO $U $HGEN ... https://t.co/H6Prw4Gg0Q Highlight |
| BGFV | 2020-11-20 18:00:23 | 10.10 | 10.05 | 4.66% |
| BGFV | 2020-11-20 18:12:31 | 11:12 Drops: $TOUR -5.2%, $IDRA -5.1%, $VERI -4.5%, $SUNW -4.4%, $BGFV -3.6% |
| BGFV | 2020-11-20 19:00:24 | 9.95 | 9.90 | 2.59% |
| BGFV | 2020-11-20 20:00:22 | 10.05 | 10.00 | 4.15% |
| BGFV | 2020-11-20 21:00:23 | 10.05 | 10.00 | 4.15% |
| BGFV | 2020-11-20 22:00:23 | 9.90 | 9.90 | 2.59% |
| BGFV | 2020-11-20 23:00:22 | 9.90 | 9.90 | 2.59% |
| BGFV | 2020-11-20 23:35:23 | [NASDAQ]
52W-NewHigh銘柄/Consumer Cyclical
1: $BLNK
2: $FUV
3: $DADA
4: $WPRT
5: $BGFV
6: $QRTEA
7: $STRT
8: $VC
9: $FOSL
10: $CROX
https://t.co/iVieuaaFVO
2020/11/21 6:35:23 Highlight |
| BGFV | 2020-11-21 01:01:17 | 10.15 | 9.60 | -1.52% |
| BGFV | 2020-11-21 02:00:22 | 10.15 | 9.60 | -1.52% |
| BGFV | 2020-11-21 03:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 04:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 05:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 06:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 07:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 08:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 09:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 10:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 11:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 12:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 13:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 14:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 15:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 16:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 17:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 18:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 19:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 20:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 21:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 22:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-21 23:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 01:01:54 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 02:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 03:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 04:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 05:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 06:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 07:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 08:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 09:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 10:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 11:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 12:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 13:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 14:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 15:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 16:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 17:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 18:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 19:00:26 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 20:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 21:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 22:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-22 23:00:27 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 01:01:41 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 02:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 03:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 04:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 05:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 06:00:22 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 07:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 08:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 09:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 10:00:24 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 11:00:23 | 15.05 | 8.50 | -1.52% |
| BGFV | 2020-11-23 12:00:24 | 15.05 | 9.90 | -1.52% |
| BGFV | 2020-11-23 13:00:22 | 15.05 | 9.90 | -1.52% |
| BGFV | 2020-11-23 14:00:23 | 11.00 | 9.90 | -1.52% |
| BGFV | 2020-11-23 15:00:24 | 11.00 | 9.90 | 2.54% |
| BGFV | 2020-11-23 16:00:23 | 10.00 | 9.90 | 2.54% |
| BGFV | 2020-11-23 17:00:25 | 10.30 | 10.25 | 5.67% |
| BGFV | 2020-11-23 18:00:24 | 10.30 | 10.25 | 5.67% |
| BGFV | 2020-11-23 19:00:24 | 10.40 | 10.35 | 7.22% |
| BGFV | 2020-11-23 20:00:22 | 10.40 | 10.35 | 7.22% |
| BGFV | 2020-11-23 21:00:22 | 10.30 | 10.25 | 5.67% |
| BGFV | 2020-11-23 22:00:23 | 10.50 | 10.45 | 8.25% |
| BGFV | 2020-11-23 23:00:22 | 10.40 | 10.40 | 7.22% |
| BGFV | 2020-11-24 01:01:17 | 10.80 | 10.00 | 2.97% |
| BGFV | 2020-11-24 02:00:23 | 10.60 | 10.00 | 2.97% |
| BGFV | 2020-11-24 03:00:23 | 10.60 | 9.85 | 2.97% |
| BGFV | 2020-11-24 04:00:23 | 10.60 | 9.85 | 2.97% |
| BGFV | 2020-11-24 05:00:23 | 10.60 | 9.85 | 2.97% |
| BGFV | 2020-11-24 06:00:22 | 10.60 | 9.85 | 2.97% |
| BGFV | 2020-11-24 07:00:22 | 10.60 | 9.85 | 2.97% |
| BGFV | 2020-11-24 08:00:22 | 10.60 | 9.85 | 2.97% |
| BGFV | 2020-11-24 09:00:24 | 10.60 | 9.85 | 2.97% |
| BGFV | 2020-11-24 10:00:24 | 10.60 | 9.85 | 2.97% |
| BGFV | 2020-11-24 11:00:23 | 10.60 | 9.85 | 2.97% |
| BGFV | 2020-11-24 12:00:24 | 11.00 | 9.85 | 2.97% |
| BGFV | 2020-11-24 13:00:23 | 11.00 | 9.85 | 2.97% |
| BGFV | 2020-11-24 14:00:23 | 13.00 | 6.00 | 2.97% |
| BGFV | 2020-11-24 15:00:23 | 10.55 | 6.00 | 2.97% |
| BGFV | 2020-11-24 16:00:24 | 10.55 | 10.30 | 1.98% |
| BGFV | 2020-11-24 17:00:47 | 10.25 | 10.20 | -1.92% |
| BGFV | 2020-11-24 18:00:25 | 10.20 | 10.15 | -2.40% |
| BGFV | 2020-11-24 19:00:38 | 10.05 | 10.05 | -3.37% |
| BGFV | 2020-11-24 20:00:22 | 9.90 | 9.85 | -5.29% |
| BGFV | 2020-11-24 21:00:22 | 9.80 | 9.75 | -5.77% |
| BGFV | 2020-11-24 22:00:23 | 9.90 | 9.85 | -4.81% |
| BGFV | 2020-11-24 23:00:23 | 9.95 | 9.95 | -4.33% |
| BGFV | 2020-11-25 01:01:13 | 10.15 | 9.80 | -1.94% |
| BGFV | 2020-11-25 02:00:22 | 10.25 | 9.80 | -1.94% |
| BGFV | 2020-11-25 03:00:23 | 10.25 | 9.80 | -1.94% |
| BGFV | 2020-11-25 04:00:23 | 10.25 | 9.80 | -1.94% |
| BGFV | 2020-11-25 05:00:23 | 10.25 | 9.80 | -1.94% |
| BGFV | 2020-11-25 06:00:22 | 10.25 | 9.80 | -1.94% |
| BGFV | 2020-11-25 07:00:24 | 10.25 | 9.80 | -1.94% |
| BGFV | 2020-11-25 08:00:22 | 10.25 | 9.80 | -1.94% |
| BGFV | 2020-11-25 09:00:22 | 10.25 | 9.80 | -1.94% |
| BGFV | 2020-11-25 10:00:23 | 10.25 | 9.80 | -1.94% |
| BGFV | 2020-11-25 11:00:22 | 10.25 | 9.80 | -1.94% |
| BGFV | 2020-11-25 12:00:22 | 15.00 | 9.80 | -1.94% |
| BGFV | 2020-11-25 13:00:23 | 15.00 | 9.80 | -1.94% |
| BGFV | 2020-11-25 14:00:23 | 15.00 | 9.80 | -1.94% |
| BGFV | 2020-11-25 15:00:23 | 12.50 | 9.80 | -1.94% |
| BGFV | 2020-11-25 16:00:23 | 10.00 | 9.85 | -2.91% |
| BGFV | 2020-11-25 17:00:24 | 10.00 | 9.95 | 0.00% |
| BGFV | 2020-11-25 18:00:23 | 10.00 | 9.95 | 0.00% |
| BGFV | 2020-11-25 19:00:24 | 10.15 | 10.15 | 1.50% |
| BGFV | 2020-11-25 20:00:23 | 10.30 | 10.25 | 2.50% |
| BGFV | 2020-11-25 21:00:23 | 10.20 | 10.15 | 2.00% |
| BGFV | 2020-11-25 22:00:24 | 10.00 | 10.00 | 0.00% |
| BGFV | 2020-11-25 23:00:23 | 10.15 | 10.10 | 1.00% |
| BGFV | 2020-11-26 01:01:33 | 10.35 | 9.80 | 1.51% |
| BGFV | 2020-11-26 02:00:22 | 10.35 | 9.80 | 1.51% |
| BGFV | 2020-11-26 03:00:22 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 04:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 05:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 06:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 07:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 08:00:22 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 09:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 10:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 11:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 12:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 13:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 14:00:24 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 15:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 16:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 17:00:22 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 18:00:22 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 19:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 20:00:24 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 21:00:24 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 22:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-26 23:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 01:01:45 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 02:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 03:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 04:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 05:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 06:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 07:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 08:00:22 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 09:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 10:00:22 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 11:00:41 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 12:00:26 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 13:00:24 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 14:00:23 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 15:00:22 | 10.40 | 9.70 | 1.51% |
| BGFV | 2020-11-27 16:00:24 | 13.05 | 9.90 | 1.51% |
| BGFV | 2020-11-27 17:00:24 | 10.15 | 10.10 | 0.00% |
| BGFV | 2020-11-27 18:00:23 | 10.05 | 10.05 | -0.50% |
| BGFV | 2020-11-27 19:00:28 | 10.05 | 10.05 | -0.50% |
| BGFV | 2020-11-27 20:00:24 | 10.20 | 10.20 | 0.99% |
| BGFV | 2020-11-27 21:00:23 | 10.40 | 10.15 | 0.50% |
| BGFV | 2020-11-27 22:00:24 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-27 23:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 01:01:25 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 02:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 03:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 04:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 05:00:24 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 06:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 07:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 08:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 09:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 10:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 11:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 12:00:24 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 13:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 15:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 16:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 17:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 18:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 19:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 20:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 21:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 22:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-28 23:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 01:01:39 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 02:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 03:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 04:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 05:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 06:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 07:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 08:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 09:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 10:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 11:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 12:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 13:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 14:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 15:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 16:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 17:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 18:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 19:00:24 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 20:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 21:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 22:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-29 23:00:29 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 01:01:54 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 02:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 03:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 04:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 05:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 06:00:32 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 07:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 08:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 09:00:30 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 10:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 11:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 12:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 13:00:23 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 14:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 15:00:22 | 10.30 | 10.15 | 0.50% |
| BGFV | 2020-11-30 16:00:23 | 10.45 | 9.80 | 0.50% |
| BGFV | 2020-11-30 17:00:23 | 9.65 | 9.60 | -5.91% |
| BGFV | 2020-11-30 18:00:24 | 9.45 | 9.40 | -6.90% |
| BGFV | 2020-11-30 19:00:22 | 9.80 | 9.75 | -3.94% |
| BGFV | 2020-11-30 20:00:23 | 9.60 | 9.60 | -5.42% |
| BGFV | 2020-11-30 21:00:24 | 9.60 | 9.55 | -5.42% |
| BGFV | 2020-11-30 22:00:23 | 9.65 | 9.65 | -4.93% |
| BGFV | 2020-11-30 23:00:23 | 9.55 | 9.50 | -6.40% |
| BGFV | 2020-12-01 01:01:12 | 9.80 | 9.40 | -6.37% |
| BGFV | 2020-12-01 02:00:22 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 03:00:23 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 04:00:22 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 05:00:22 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 06:00:22 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 07:00:22 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 08:00:23 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 09:00:22 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 10:00:25 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 11:00:23 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 12:00:24 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 13:00:23 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 14:00:22 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 15:00:23 | 9.80 | 9.45 | -6.37% |
| BGFV | 2020-12-01 16:00:24 | 10.00 | 9.60 | -6.37% |
| BGFV | 2020-12-01 17:00:23 | 9.55 | 9.50 | 0.00% |
| BGFV | 2020-12-01 18:00:23 | 9.35 | 9.35 | -2.62% |
| BGFV | 2020-12-01 19:00:22 | 9.25 | 9.20 | -3.66% |
| BGFV | 2020-12-01 20:00:24 | 9.40 | 9.35 | -2.09% |
| BGFV | 2020-12-01 21:00:24 | 9.50 | 9.45 | -0.52% |
| BGFV | 2020-12-01 22:00:23 | 9.45 | 9.40 | -1.57% |
| BGFV | 2020-12-01 23:00:23 | 9.45 | 9.40 | -1.57% |
| BGFV | 2020-12-02 01:01:18 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 02:00:22 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 03:00:22 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 04:00:23 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 05:00:22 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 06:00:23 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 07:00:23 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 08:00:23 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 09:00:23 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 10:00:23 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 11:00:23 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 12:00:23 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 13:00:24 | 9.45 | 9.25 | -2.58% |
| BGFV | 2020-12-02 14:00:23 | 11.45 | 8.00 | -2.58% |
| BGFV | 2020-12-02 15:00:24 | 11.45 | 8.00 | -2.58% |
| BGFV | 2020-12-02 16:00:22 | 9.40 | 9.15 | -3.09% |
| BGFV | 2020-12-02 17:00:24 | 9.00 | 9.00 | -4.76% |
| BGFV | 2020-12-02 18:00:24 | 9.10 | 9.05 | -3.70% |
| BGFV | 2020-12-02 19:00:24 | 9.20 | 9.20 | -2.65% |
| BGFV | 2020-12-02 20:00:23 | 9.35 | 9.30 | -1.06% |
| BGFV | 2020-12-02 21:00:24 | 9.30 | 9.25 | -1.59% |
| BGFV | 2020-12-02 22:00:23 | 9.30 | 9.30 | -1.59% |
| BGFV | 2020-12-02 23:00:24 | 9.30 | 9.30 | -1.59% |
| BGFV | 2020-12-03 01:01:16 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 02:00:22 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 03:00:23 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 04:00:23 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 05:00:24 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 05:32:16 | Big 5 Sporting Goods Corp.: Record Margins Support Earnings Momentum Highlight |
| BGFV | 2020-12-03 06:00:23 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 07:00:23 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 08:00:23 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 09:00:23 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 10:00:23 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 11:00:23 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 12:00:23 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 13:00:23 | 9.35 | 9.00 | 0.54% |
| BGFV | 2020-12-03 14:00:23 | 10.15 | 8.60 | 0.54% |
| BGFV | 2020-12-03 15:00:23 | 10.15 | 8.60 | 0.54% |
| BGFV | 2020-12-03 16:00:24 | 9.60 | 9.30 | 0.54% |
| BGFV | 2020-12-03 17:00:23 | 9.40 | 9.35 | 0.54% |
| BGFV | 2020-12-03 18:00:23 | 9.75 | 9.70 | 4.30% |
| BGFV | 2020-12-03 19:00:24 | 9.65 | 9.65 | 3.76% |
| BGFV | 2020-12-03 20:00:23 | 9.60 | 9.55 | 2.69% |
| BGFV | 2020-12-03 21:00:24 | 9.35 | 9.35 | 0.54% |