Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Big 5 Sporting
(NQ:
BGFV
)
3.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
8.515
8.695
8.436
8.620
310,422
+0.00(+0.00%)
Jan 30, 2014
8.761
8.803
8.620
8.620
256,404
-0.05(-0.52%)
Jan 29, 2014
8.912
9.037
8.661
8.666
402,889
-0.32(-3.52%)
Jan 28, 2014
9.123
9.153
8.902
8.982
348,987
-0.14(-1.54%)
Jan 27, 2014
9.062
9.223
8.952
9.123
478,472
+0.14(+1.51%)
Jan 24, 2014
9.223
9.223
8.962
8.987
344,470
-0.27(-2.93%)
Jan 23, 2014
9.384
9.404
9.123
9.258
391,553
-0.16(-1.65%)
Jan 22, 2014
9.670
9.670
9.384
9.414
296,456
-0.25(-2.60%)
Jan 21, 2014
9.851
9.891
9.660
9.665
425,519
-0.14(-1.43%)
Jan 17, 2014
9.545
9.806
9.806
9.806
661,291
+0.24(+2.47%)
Jan 16, 2014
9.494
9.600
9.379
9.570
621,088
+0.05(+0.47%)
Jan 15, 2014
9.504
9.605
9.419
9.525
817,046
+0.02(+0.21%)
Jan 14, 2014
9.012
9.736
8.885
9.504
1,152,943
+0.47(+5.17%)
Jan 13, 2014
9.283
9.414
8.927
9.037
1,728,354
-0.26(-2.76%)
Jan 10, 2014
9.424
9.424
9.183
9.293
1,264,180
-0.16(-1.70%)
Jan 09, 2014
9.585
9.669
9.359
9.454
474,509
-0.13(-1.36%)
Jan 08, 2014
9.620
9.720
9.419
9.585
534,574
-0.06(-0.57%)
Jan 07, 2014
9.655
9.806
9.530
9.640
319,882
+0.02(+0.21%)
Jan 06, 2014
10.12
10.12
9.502
9.620
487,092
-0.48(-4.73%)
Jan 03, 2014
9.977
10.17
9.931
10.10
395,275
+0.14(+1.41%)
Jan 02, 2014
9.921
10.11
9.797
9.957
566,351
+0.00(+0.00%)
Dec 31, 2013
9.620
9.957
9.957
9.957
378,221
+0.42(+4.43%)
Dec 30, 2013
9.640
9.870
9.434
9.535
351,421
-0.11(-1.09%)
Dec 27, 2013
9.459
9.761
9.394
9.640
442,463
+0.24(+2.57%)
Dec 26, 2013
9.469
9.535
9.354
9.399
208,573
+0.00(+0.00%)
Dec 24, 2013
9.419
9.454
9.374
9.399
96,876
+0.00(+0.00%)
Dec 23, 2013
9.309
9.459
9.199
9.399
279,997
+0.13(+1.35%)
Dec 20, 2013
9.158
9.278
8.934
9.273
511,129
+0.15(+1.65%)
Dec 19, 2013
9.133
9.283
8.957
9.123
348,499
-0.02(-0.16%)
Dec 18, 2013
9.163
9.188
8.831
9.138
187,966
-0.04(-0.44%)
Dec 17, 2013
9.163
9.238
9.042
9.178
307,229
+0.05(+0.50%)
Dec 16, 2013
9.052
9.168
8.982
9.133
339,549
+0.10(+1.11%)
Dec 13, 2013
8.907
9.168
8.846
9.032
236,468
+0.15(+1.70%)
Dec 12, 2013
8.791
8.982
8.791
8.882
255,180
+0.01(+0.06%)
Dec 11, 2013
8.927
8.987
8.831
8.877
199,639
-0.01(-0.06%)
Dec 10, 2013
8.912
8.982
8.741
8.882
313,729
-0.03(-0.28%)
Dec 09, 2013
9.163
9.243
8.866
8.907
260,258
-0.25(-2.69%)
Dec 06, 2013
9.017
9.404
8.912
9.153
0
+0.26(+2.88%)
Dec 05, 2013
8.987
9.072
8.841
8.897
0
-0.12(-1.34%)
Dec 04, 2013
9.213
9.304
8.882
9.017
0
-0.20(-2.18%)
Dec 03, 2013
9.525
9.625
9.178
9.218
824,611
-0.31(-3.22%)
Dec 02, 2013
9.384
9.545
9.369
9.525
533,129
+0.17(+1.83%)
Nov 29, 2013
9.585
9.585
9.334
9.354
0
-0.19(-2.00%)
Nov 27, 2013
9.288
9.565
9.213
9.545
0
+0.27(+2.93%)
Nov 26, 2013
9.213
9.324
9.213
9.273
0
+0.05(+0.54%)
Nov 25, 2013
9.228
9.353
9.213
9.223
219,959
-0.01(-0.16%)
Nov 22, 2013
9.268
9.328
8.993
9.238
0
-0.00(-0.05%)
Nov 21, 2013
9.228
9.288
9.143
9.243
180,181
+0.05(+0.54%)
Nov 20, 2013
9.293
9.296
9.143
9.193
0
-0.05(-0.59%)
Nov 19, 2013
9.413
9.493
9.173
9.248
388,932
-0.12(-1.28%)
Nov 18, 2013
9.383
9.493
9.243
9.368
0
+0.01(+0.11%)
Nov 15, 2013
9.143
9.368
9.113
9.358
0
+0.20(+2.18%)
Nov 14, 2013
9.193
9.193
9.018
9.158
0
+0.13(+1.44%)
Nov 12, 2013
9.073
9.268
8.953
9.028
0
-0.07(-0.82%)
Nov 11, 2013
8.943
9.178
8.803
9.103
0
+0.15(+1.67%)
Nov 08, 2013
8.823
8.968
8.823
8.953
0
+0.12(+1.36%)
Nov 07, 2013
9.078
9.196
8.679
8.833
577,900
-0.18(-2.05%)
Nov 06, 2013
9.253
9.333
8.958
9.018
651,825
-0.19(-2.06%)
Nov 05, 2013
9.473
9.473
9.208
9.208
500,316
-0.28(-3.00%)
Nov 04, 2013
9.613
9.738
9.318
9.493
677,694
-0.09(-0.99%)
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
.