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
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 30, 2016
9.723
9.723
9.723
0
-0.14(-1.42%)
Dec 29, 2016
9.807
10.03
9.751
9.863
534,581
+0.03(+0.28%)
Dec 28, 2016
9.863
9.891
9.611
9.835
614,703
+0.00(+0.00%)
Dec 27, 2016
9.555
10.03
9.471
9.835
610,464
+0.03(+0.29%)
Dec 23, 2016
9.807
9.807
9.807
0
+0.17(+1.74%)
Dec 22, 2016
10.06
10.09
9.555
9.639
902,869
-0.39(-3.91%)
Dec 21, 2016
10.26
10.31
9.919
10.03
896,614
-0.31(-2.98%)
Dec 20, 2016
10.28
10.54
10.28
10.34
579,635
+0.06(+0.55%)
Dec 19, 2016
10.20
10.37
10.12
10.28
1,015,420
+0.17(+1.66%)
Dec 16, 2016
10.17
10.42
10.12
10.12
1,968,776
-0.03(-0.28%)
Dec 15, 2016
10.09
10.23
9.976
10.14
902,210
+0.11(+1.12%)
Dec 14, 2016
10.17
10.17
9.891
10.03
650,655
-0.20(-1.92%)
Dec 13, 2016
10.09
10.38
10.09
10.23
1,481,301
+0.08(+0.83%)
Dec 12, 2016
10.31
10.36
9.976
10.14
1,464,889
-0.25(-2.43%)
Dec 09, 2016
10.31
10.62
10.24
10.40
1,141,541
+0.08(+0.81%)
Dec 08, 2016
10.40
10.42
10.20
10.31
1,137,747
-0.14(-1.34%)
Dec 07, 2016
10.28
10.56
10.27
10.45
1,091,636
+0.20(+1.91%)
Dec 06, 2016
10.54
10.54
10.03
10.26
1,067,200
-0.20(-1.88%)
Dec 05, 2016
10.26
10.65
10.23
10.45
1,518,577
+0.34(+3.32%)
Dec 02, 2016
10.20
10.23
9.919
10.12
1,756,552
-0.17(-1.63%)
Dec 01, 2016
10.73
10.93
10.23
10.28
1,469,050
-0.56(-5.17%)
Nov 30, 2016
10.73
11.05
10.62
10.84
1,902,797
+0.14(+1.31%)
Nov 29, 2016
10.76
10.87
10.57
10.70
1,332,483
-0.11(-1.04%)
Nov 28, 2016
11.01
11.04
10.79
10.82
1,523,284
-0.14(-1.27%)
Nov 25, 2016
10.90
11.01
10.76
10.96
516,390
+0.00(+0.00%)
Nov 23, 2016
10.96
10.96
10.96
0
+0.00(+0.00%)
Nov 22, 2016
10.87
11.12
10.87
10.96
1,498,894
+0.06(+0.51%)
Nov 21, 2016
11.01
11.32
10.87
10.90
1,532,446
+0.03(+0.26%)
Nov 18, 2016
10.98
11.26
10.76
10.87
1,536,947
-0.25(-2.25%)
Nov 17, 2016
11.12
11.12
10.77
11.12
1,524,703
+0.08(+0.76%)
Nov 16, 2016
10.73
11.14
10.73
11.04
1,087,282
+0.36(+3.39%)
Nov 15, 2016
10.79
10.87
10.29
10.68
1,342,021
-0.19(-1.79%)
Nov 14, 2016
10.79
11.18
10.79
10.87
1,475,976
+0.11(+1.03%)
Nov 11, 2016
10.65
10.79
10.43
10.76
977,147
+0.19(+1.84%)
Nov 10, 2016
10.20
10.65
10.20
10.57
1,462,976
+0.39(+3.83%)
Nov 09, 2016
9.732
10.32
9.732
10.18
1,345,695
+0.14(+1.38%)
Nov 08, 2016
10.23
10.23
9.899
10.04
1,712,784
-0.25(-2.43%)
Nov 07, 2016
9.982
10.40
9.904
10.29
1,723,755
+0.53(+5.41%)
Nov 04, 2016
9.843
9.871
9.607
9.760
1,068,683
+0.03(+0.29%)
Nov 03, 2016
9.398
9.787
9.231
9.732
1,753,365
+0.39(+4.17%)
Nov 02, 2016
9.231
9.565
8.981
9.342
2,895,041
+0.42(+4.67%)
Nov 01, 2016
8.647
9.176
8.425
8.925
1,582,067
+0.31(+3.55%)
Oct 31, 2016
8.592
8.647
8.380
8.620
945,594
+0.08(+0.98%)
Oct 28, 2016
8.620
8.724
8.453
8.536
750,380
-0.08(-0.97%)
Oct 27, 2016
8.925
8.925
8.536
8.620
362,431
-0.28(-3.12%)
Oct 26, 2016
9.064
9.205
8.870
8.898
235,896
-0.19(-2.14%)
Oct 25, 2016
9.370
9.621
8.953
9.092
328,761
-0.17(-1.80%)
Oct 24, 2016
9.120
9.621
9.087
9.259
522,611
+0.08(+0.91%)
Oct 21, 2016
9.231
9.342
9.148
9.176
259,649
-0.14(-1.49%)
Oct 20, 2016
9.064
9.370
9.064
9.315
377,260
+0.17(+1.82%)
Oct 19, 2016
9.259
9.259
9.120
9.148
379,973
-0.06(-0.60%)
Oct 18, 2016
9.287
9.342
9.176
9.203
327,619
+0.00(+0.00%)
Oct 17, 2016
9.370
9.481
9.203
9.203
423,692
-0.24(-2.59%)
Oct 14, 2016
9.426
9.465
9.292
9.448
360,230
+0.08(+0.89%)
Oct 13, 2016
9.248
9.498
8.992
9.365
718,866
+0.06(+0.66%)
Oct 12, 2016
8.881
9.315
8.792
9.304
647,435
+0.46(+5.22%)
Oct 11, 2016
8.853
8.970
8.786
8.842
456,505
-0.06(-0.69%)
Oct 10, 2016
8.742
8.987
8.714
8.903
544,124
+0.15(+1.72%)
Oct 07, 2016
8.508
8.842
8.508
8.753
829,859
+0.27(+3.21%)
Oct 06, 2016
8.108
8.753
7.980
8.481
2,689,842
+0.77(+9.95%)
Oct 05, 2016
7.719
7.852
7.652
7.713
312,489
-0.02(-0.22%)
Oct 04, 2016
7.674
7.758
7.635
7.730
203,089
+0.03(+0.36%)
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
.