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
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2024
3.510
3.530
3.260
3.270
273,997
-0.27(-7.63%)
Jun 03, 2024
3.500
3.550
3.320
3.540
328,573
+0.07(+2.02%)
May 31, 2024
3.450
3.565
3.400
3.470
332,219
+0.05(+1.46%)
May 30, 2024
3.272
3.474
3.233
3.420
481,227
+0.21(+6.44%)
May 29, 2024
3.262
3.267
3.114
3.213
325,512
-0.03(-0.91%)
May 28, 2024
3.183
3.287
3.169
3.243
270,378
+0.07(+2.17%)
May 24, 2024
3.193
3.213
3.090
3.174
274,949
-0.02(-0.62%)
May 23, 2024
3.154
3.203
3.105
3.193
175,023
+0.05(+1.57%)
May 22, 2024
3.213
3.213
3.085
3.144
189,710
-0.06(-1.85%)
May 21, 2024
3.272
3.272
3.114
3.203
282,261
-0.07(-2.11%)
May 20, 2024
3.252
3.321
3.213
3.272
158,646
+0.00(+0.00%)
May 17, 2024
3.381
3.381
3.252
3.272
181,882
-0.11(-3.35%)
May 16, 2024
3.390
3.425
3.312
3.385
198,196
-0.03(-1.01%)
May 15, 2024
3.903
3.932
3.351
3.420
542,631
-0.43(-11.25%)
May 14, 2024
3.657
4.041
3.647
3.854
645,970
+0.27(+7.42%)
May 13, 2024
3.371
3.745
3.341
3.588
478,109
+0.22(+6.43%)
May 10, 2024
3.331
3.381
3.282
3.371
173,051
+0.07(+2.09%)
May 09, 2024
3.213
3.321
3.213
3.302
140,315
+0.07(+2.13%)
May 08, 2024
3.223
3.243
3.134
3.233
193,604
-0.02(-0.61%)
May 07, 2024
3.351
3.385
3.252
3.252
174,970
-0.09(-2.65%)
May 06, 2024
3.381
3.435
3.331
3.341
231,013
-0.02(-0.59%)
May 03, 2024
3.351
3.410
3.331
3.361
162,683
+0.04(+1.19%)
May 02, 2024
3.390
3.395
3.228
3.321
252,927
-0.03(-0.88%)
May 01, 2024
3.252
3.479
3.154
3.351
440,881
-0.14(-3.95%)
Apr 30, 2024
3.548
3.548
3.454
3.489
370,413
-0.11(-3.01%)
Apr 29, 2024
3.450
3.607
3.420
3.597
373,391
+0.18(+5.34%)
Apr 26, 2024
3.282
3.420
3.243
3.415
327,003
+0.13(+4.05%)
Apr 25, 2024
3.243
3.292
3.164
3.282
259,040
+0.00(+0.00%)
Apr 24, 2024
3.282
3.297
3.203
3.282
161,524
+0.00(+0.00%)
Apr 23, 2024
3.193
3.321
3.193
3.282
251,787
+0.10(+3.10%)
Apr 22, 2024
3.095
3.203
2.957
3.183
430,249
+0.14(+4.53%)
Apr 19, 2024
2.967
3.149
2.957
3.045
336,480
+0.06(+1.98%)
Apr 18, 2024
3.016
3.050
2.957
2.986
317,259
+0.00(+0.00%)
Apr 17, 2024
3.065
3.080
2.962
2.986
284,121
-0.08(-2.57%)
Apr 16, 2024
3.095
3.134
3.045
3.065
224,632
-0.08(-2.51%)
Apr 15, 2024
3.203
3.223
3.085
3.144
364,598
+0.00(+0.00%)
Apr 12, 2024
3.252
3.252
3.110
3.144
421,376
-0.13(-3.92%)
Apr 11, 2024
3.410
3.410
3.243
3.272
371,280
-0.01(-0.30%)
Apr 10, 2024
3.341
3.341
3.238
3.282
423,230
-0.14(-4.03%)
Apr 09, 2024
3.469
3.479
3.341
3.420
411,848
+0.06(+1.76%)
Apr 08, 2024
3.450
3.568
3.346
3.361
317,346
-0.06(-1.73%)
Apr 05, 2024
3.381
3.514
3.351
3.420
645,532
+0.05(+1.46%)
Apr 04, 2024
3.321
3.499
3.312
3.371
460,180
+0.09(+2.70%)
Apr 03, 2024
3.312
3.351
3.223
3.282
377,960
-0.07(-2.06%)
Apr 02, 2024
3.499
3.499
3.222
3.351
701,302
-0.18(-5.16%)
Apr 01, 2024
3.499
3.637
3.450
3.533
628,379
+0.06(+1.85%)
Mar 28, 2024
3.933
4.012
3.469
3.469
1,635,332
-0.43(-11.11%)
Mar 27, 2024
3.696
3.903
3.676
3.903
402,221
+0.25(+6.74%)
Mar 26, 2024
3.597
3.723
3.543
3.657
423,983
+0.14(+3.92%)
Mar 25, 2024
3.558
3.627
3.499
3.519
271,761
-0.04(-1.11%)
Mar 22, 2024
3.617
3.617
3.528
3.558
239,514
-0.08(-2.17%)
Mar 21, 2024
3.647
3.647
3.558
3.637
286,497
-0.01(-0.27%)
Mar 20, 2024
3.499
3.691
3.414
3.647
556,952
+0.17(+4.82%)
Mar 19, 2024
3.548
3.548
3.440
3.479
257,321
-0.07(-1.94%)
Mar 18, 2024
3.558
3.568
3.469
3.548
291,132
+0.03(+0.84%)
Mar 15, 2024
3.528
3.617
3.430
3.519
2,062,004
-0.01(-0.28%)
Mar 14, 2024
3.588
3.913
3.499
3.528
528,956
-0.02(-0.56%)
Mar 13, 2024
3.617
3.664
3.519
3.548
384,767
-0.07(-1.91%)
Mar 12, 2024
3.775
3.775
3.597
3.617
524,593
-0.14(-3.80%)
Mar 11, 2024
3.893
3.893
3.745
3.760
478,722
-0.14(-3.66%)
Mar 08, 2024
4.090
4.090
3.883
3.903
419,053
-0.12(-2.94%)
Mar 07, 2024
4.021
4.149
4.011
4.021
410,390
+0.06(+1.49%)
Mar 06, 2024
4.167
4.235
3.904
3.962
650,107
-0.17(-4.01%)
Mar 05, 2024
4.381
4.381
4.128
4.128
343,810
-0.18(-4.29%)
Mar 04, 2024
4.605
4.605
4.313
4.313
607,561
-0.26(-5.74%)
Mar 01, 2024
4.702
4.721
4.507
4.575
473,520
-0.10(-2.08%)
Feb 29, 2024
4.712
4.809
4.614
4.673
276,727
+0.02(+0.52%)
Feb 28, 2024
4.867
4.872
4.624
4.648
661,183
-0.49(-9.56%)
Feb 27, 2024
5.296
5.354
5.101
5.140
409,287
-0.06(-1.12%)
Feb 26, 2024
5.091
5.230
5.043
5.198
209,555
+0.09(+1.71%)
Feb 23, 2024
5.189
5.208
5.043
5.111
189,238
-0.09(-1.69%)
Feb 22, 2024
5.062
5.276
4.995
5.198
211,208
+0.11(+2.10%)
Feb 21, 2024
5.218
5.218
5.062
5.091
167,240
-0.13(-2.43%)
Feb 20, 2024
5.228
5.288
5.121
5.218
257,094
-0.10(-1.83%)
Feb 16, 2024
5.354
5.461
5.286
5.315
222,220
-0.11(-1.97%)
Feb 15, 2024
5.228
5.481
5.228
5.422
281,349
+0.20(+3.92%)
Feb 14, 2024
5.043
5.237
5.013
5.218
171,051
+0.18(+3.68%)
Feb 13, 2024
5.189
5.219
4.994
5.033
395,182
-0.34(-6.34%)
Feb 12, 2024
5.121
5.471
5.121
5.374
467,294
+0.27(+5.34%)
Feb 09, 2024
4.965
5.140
4.848
5.101
269,023
+0.18(+3.56%)
Feb 08, 2024
5.023
5.130
4.897
4.926
298,917
-0.08(-1.56%)
Feb 07, 2024
4.965
5.048
4.848
5.004
245,430
+0.08(+1.58%)
Feb 06, 2024
4.741
4.926
4.663
4.926
208,693
+0.19(+4.12%)
Feb 05, 2024
4.897
4.906
4.673
4.731
359,211
-0.21(-4.33%)
Feb 02, 2024
5.091
5.091
4.897
4.945
328,266
-0.13(-2.50%)
Feb 01, 2024
4.965
5.121
4.936
5.072
283,795
+0.18(+3.58%)
Jan 31, 2024
5.101
5.101
4.887
4.897
345,865
-0.18(-3.64%)
Jan 30, 2024
5.198
5.198
5.043
5.082
214,593
-0.12(-2.25%)
Jan 29, 2024
5.140
5.228
5.033
5.198
224,553
+0.10(+1.91%)
Jan 26, 2024
5.015
5.176
5.015
5.101
194,982
+0.10(+1.95%)
Jan 25, 2024
5.082
5.135
4.897
5.004
315,909
+0.01(+0.19%)
Jan 24, 2024
5.052
5.052
4.877
4.994
323,222
+0.03(+0.59%)
Jan 23, 2024
4.945
5.077
4.877
4.965
369,188
+0.11(+2.20%)
Jan 22, 2024
4.673
4.863
4.624
4.858
541,063
+0.23(+5.05%)
Jan 19, 2024
4.527
4.653
4.371
4.624
481,334
+0.14(+3.04%)
Jan 18, 2024
4.644
4.692
4.390
4.488
474,715
-0.17(-3.66%)
Jan 17, 2024
4.546
4.702
4.137
4.658
1,096,941
-0.40(-7.98%)
Jan 16, 2024
5.383
5.383
5.052
5.062
564,805
-0.32(-5.97%)
Jan 12, 2024
5.607
5.714
5.354
5.383
408,397
-0.16(-2.81%)
Jan 11, 2024
5.559
5.617
5.452
5.539
180,783
-0.05(-0.87%)
Jan 10, 2024
5.598
5.686
5.549
5.588
219,014
+0.00(+0.00%)
Jan 09, 2024
5.656
5.656
5.510
5.588
269,160
-0.10(-1.71%)
Jan 08, 2024
5.675
5.802
5.617
5.685
347,053
+0.08(+1.39%)
Jan 05, 2024
5.588
5.797
5.510
5.607
431,933
+0.01(+0.17%)
Jan 04, 2024
5.763
5.851
5.588
5.598
223,517
-0.16(-2.71%)
Jan 03, 2024
5.890
6.016
5.508
5.753
553,049
-0.16(-2.64%)
Jan 02, 2024
6.172
6.376
5.909
5.909
367,411
-0.26(-4.26%)
Dec 29, 2023
6.367
6.367
6.133
6.172
350,129
-0.18(-2.76%)
Dec 28, 2023
6.152
6.367
6.152
6.347
250,690
+0.18(+3.00%)
Dec 27, 2023
6.474
6.474
6.094
6.162
298,122
-0.24(-3.80%)
Dec 26, 2023
6.376
6.552
6.357
6.406
280,857
+0.07(+1.08%)
Dec 22, 2023
6.367
6.474
6.230
6.337
180,475
-0.08(-1.21%)
Dec 21, 2023
6.318
6.425
6.211
6.415
285,362
+0.22(+3.62%)
Dec 20, 2023
6.279
6.442
6.191
6.191
220,415
-0.16(-2.45%)
Dec 19, 2023
6.172
6.401
6.162
6.347
282,273
+0.17(+2.68%)
Dec 18, 2023
6.513
6.522
6.172
6.182
232,907
-0.32(-4.94%)
Dec 15, 2023
6.474
6.716
6.425
6.503
745,963
+0.12(+1.83%)
Dec 14, 2023
6.221
6.406
6.133
6.386
560,618
+0.29(+4.79%)
Dec 13, 2023
5.763
6.182
5.675
6.094
796,743
+0.27(+4.68%)
Dec 12, 2023
5.899
5.899
5.666
5.821
421,603
-0.11(-1.81%)
Dec 11, 2023
5.977
6.075
5.880
5.929
230,018
-0.05(-0.81%)
Dec 08, 2023
6.026
6.075
5.909
5.977
198,818
-0.08(-1.29%)
Dec 07, 2023
6.045
6.084
5.958
6.055
186,118
-0.01(-0.16%)
Dec 06, 2023
6.084
6.240
6.006
6.065
315,360
+0.01(+0.16%)
Dec 05, 2023
6.152
6.162
6.006
6.055
226,628
-0.11(-1.74%)
Dec 04, 2023
5.997
6.259
5.997
6.162
263,217
+0.11(+1.77%)
Dec 01, 2023
5.734
6.055
5.656
6.055
340,392
+0.28(+4.89%)
Nov 30, 2023
5.860
5.880
5.636
5.773
338,541
-0.08(-1.41%)
Nov 29, 2023
5.655
5.884
5.579
5.856
468,039
+0.24(+4.24%)
Nov 28, 2023
5.474
5.646
5.388
5.617
362,001
+0.17(+3.15%)
Nov 27, 2023
5.474
5.503
5.369
5.445
249,098
-0.02(-0.35%)
Nov 24, 2023
5.341
5.522
5.321
5.465
151,785
+0.10(+1.96%)
Nov 22, 2023
5.350
5.579
5.312
5.360
484,322
-0.04(-0.71%)
Nov 21, 2023
5.350
5.455
5.293
5.398
256,345
+0.04(+0.71%)
Nov 20, 2023
5.379
5.454
5.302
5.360
208,997
+0.03(+0.54%)
Nov 17, 2023
5.312
5.379
5.246
5.331
216,910
+0.11(+2.19%)
Nov 16, 2023
5.302
5.408
5.121
5.217
139,316
-0.07(-1.26%)
Nov 15, 2023
5.255
5.550
5.245
5.283
374,596
+0.10(+1.84%)
Nov 14, 2023
5.007
5.312
5.007
5.188
283,604
+0.30(+6.04%)
Nov 13, 2023
4.988
5.045
4.795
4.892
228,157
-0.08(-1.54%)
Nov 10, 2023
4.959
5.019
4.845
4.969
180,318
+0.01(+0.19%)
Nov 09, 2023
5.112
5.116
4.883
4.959
220,809
-0.12(-2.44%)
Nov 08, 2023
5.207
5.245
4.969
5.083
164,188
-0.17(-3.27%)
Nov 07, 2023
5.341
5.341
5.178
5.255
211,569
-0.10(-1.96%)
Nov 06, 2023
5.426
5.474
5.198
5.360
301,201
-0.04(-0.71%)
Nov 03, 2023
4.826
5.541
4.826
5.398
651,448
+0.62(+12.86%)
Nov 02, 2023
5.274
5.293
4.768
4.783
903,053
-0.43(-8.32%)
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
.