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
)
3.324
-0.076 (-2.24%)
Streaming Delayed Price
Updated: 1:55 PM EDT, May 2, 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 (%)
Nov 30, 2018
2.309
2.387
2.296
2.387
272,282
+0.06(+2.50%)
Nov 29, 2018
2.367
2.419
2.309
2.328
268,560
-0.01(-0.28%)
Nov 28, 2018
2.328
2.418
2.284
2.335
425,908
+0.00(+0.00%)
Nov 27, 2018
2.297
2.411
2.297
2.335
323,600
+0.03(+1.38%)
Nov 26, 2018
2.309
2.418
2.297
2.303
479,117
+0.01(+0.56%)
Nov 23, 2018
2.513
2.539
2.268
2.290
443,473
-0.23(-9.11%)
Nov 21, 2018
2.520
2.520
2.520
0
+0.19(+8.07%)
Nov 20, 2018
2.564
2.564
2.328
2.332
426,174
-0.26(-9.98%)
Nov 19, 2018
2.437
2.647
2.360
2.590
817,006
+0.13(+5.45%)
Nov 16, 2018
2.475
2.482
2.335
2.456
404,596
-0.03(-1.03%)
Nov 15, 2018
2.520
2.545
2.430
2.482
334,572
-0.04(-1.52%)
Nov 14, 2018
2.482
2.545
2.482
2.520
327,809
+0.05(+2.07%)
Nov 13, 2018
2.475
2.545
2.437
2.469
483,097
-0.03(-1.02%)
Nov 12, 2018
2.405
2.545
2.399
2.494
640,300
+0.07(+2.89%)
Nov 09, 2018
2.399
2.494
2.360
2.424
434,381
+0.03(+1.06%)
Nov 08, 2018
2.265
2.424
2.256
2.399
456,444
+0.10(+4.44%)
Nov 07, 2018
2.316
2.354
2.220
2.297
641,275
-0.03(-1.37%)
Nov 06, 2018
2.367
2.430
2.214
2.328
1,050,838
-0.06(-2.67%)
Nov 05, 2018
2.622
2.647
2.367
2.392
1,303,605
-0.22(-8.31%)
Nov 02, 2018
2.545
2.660
2.469
2.609
1,402,371
+0.06(+2.51%)
Nov 01, 2018
2.239
2.609
2.169
2.545
2,302,474
+0.31(+13.68%)
Oct 31, 2018
2.443
2.513
2.048
2.239
3,979,116
-0.47(-17.22%)
Oct 30, 2018
2.686
2.845
2.679
2.705
1,674,828
-0.01(-0.47%)
Oct 29, 2018
2.985
3.049
2.718
2.718
7,435,599
-0.26(-8.78%)
Oct 26, 2018
2.941
2.992
2.858
2.979
1,251,098
+0.00(+0.00%)
Oct 25, 2018
3.170
3.183
2.954
2.979
1,534,647
-0.16(-5.08%)
Oct 24, 2018
3.132
3.298
3.088
3.139
2,789,077
-0.29(-8.38%)
Oct 23, 2018
3.362
3.464
3.362
3.426
942,946
+0.03(+0.94%)
Oct 22, 2018
3.406
3.432
3.355
3.394
424,668
-0.01(-0.19%)
Oct 19, 2018
3.438
3.438
3.362
3.400
312,892
-0.04(-1.11%)
Oct 18, 2018
3.458
3.464
3.375
3.438
468,813
-0.03(-0.92%)
Oct 17, 2018
3.451
3.496
3.355
3.470
311,274
+0.03(+0.74%)
Oct 16, 2018
3.419
3.477
3.349
3.445
540,772
+0.04(+1.12%)
Oct 15, 2018
3.406
3.458
3.285
3.406
495,021
+0.01(+0.38%)
Oct 12, 2018
3.273
3.413
3.257
3.394
324,962
+0.14(+4.31%)
Oct 11, 2018
3.330
3.406
3.243
3.253
284,321
-0.09(-2.67%)
Oct 10, 2018
3.324
3.419
3.317
3.343
333,915
+0.01(+0.38%)
Oct 09, 2018
3.311
3.477
3.311
3.330
694,700
+0.01(+0.38%)
Oct 08, 2018
3.273
3.349
3.260
3.317
402,370
+0.06(+1.76%)
Oct 05, 2018
3.221
3.282
3.164
3.260
541,447
+0.03(+0.99%)
Oct 04, 2018
3.253
3.292
3.190
3.228
440,641
-0.03(-0.78%)
Oct 03, 2018
3.260
3.292
3.209
3.253
816,001
+0.01(+0.39%)
Oct 02, 2018
3.324
3.362
3.221
3.241
863,698
-0.07(-2.12%)
Oct 01, 2018
3.247
3.387
3.247
3.311
541,438
+0.06(+1.76%)
Sep 28, 2018
3.285
3.349
3.190
3.253
269,156
-0.03(-0.97%)
Sep 27, 2018
3.317
3.381
3.285
3.285
310,109
-0.03(-0.96%)
Sep 26, 2018
3.190
3.349
3.190
3.317
280,149
+0.13(+4.00%)
Sep 25, 2018
3.221
3.253
3.190
3.190
407,361
-0.03(-0.99%)
Sep 24, 2018
3.190
3.253
3.126
3.221
533,232
+0.00(+0.00%)
Sep 21, 2018
3.253
3.381
3.221
3.221
1,987,085
-0.03(-0.98%)
Sep 20, 2018
3.062
3.285
3.062
3.253
1,176,837
+0.16(+5.15%)
Sep 19, 2018
3.062
3.126
3.030
3.094
423,456
+0.03(+1.04%)
Sep 18, 2018
3.221
3.221
2.966
3.062
1,291,558
-0.10(-3.03%)
Sep 17, 2018
3.317
3.317
3.158
3.158
1,308,325
-0.16(-4.81%)
Sep 14, 2018
3.317
3.445
3.285
3.317
527,339
+0.00(+0.00%)
Sep 13, 2018
3.445
3.461
3.317
3.317
443,189
-0.13(-3.70%)
Sep 12, 2018
3.477
3.477
3.413
3.445
281,842
-0.03(-0.92%)
Sep 11, 2018
3.413
3.477
3.413
3.477
164,017
+0.03(+0.93%)
Sep 10, 2018
3.413
3.540
3.381
3.445
407,518
+0.06(+1.89%)
Sep 07, 2018
3.413
3.477
3.320
3.381
529,847
-0.03(-0.93%)
Sep 06, 2018
3.572
3.572
3.413
3.413
508,725
-0.18(-4.89%)
Sep 05, 2018
3.604
3.668
3.572
3.588
403,505
-0.05(-1.32%)
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
.