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
)
3.350
+0.070 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 31, 2013
9.606
9.942
9.942
9.942
378,792
+0.42(+4.43%)
Dec 30, 2013
9.626
9.855
9.420
9.520
351,951
-0.11(-1.09%)
Dec 27, 2013
9.445
9.746
9.380
9.626
443,130
+0.24(+2.57%)
Dec 26, 2013
9.455
9.520
9.340
9.385
208,887
+0.00(+0.00%)
Dec 24, 2013
9.405
9.440
9.360
9.385
97,022
+0.00(+0.00%)
Dec 23, 2013
9.295
9.445
9.185
9.385
280,419
+0.13(+1.35%)
Dec 20, 2013
9.144
9.264
8.920
9.259
511,899
+0.15(+1.65%)
Dec 19, 2013
9.119
9.269
8.943
9.109
349,024
-0.02(-0.16%)
Dec 18, 2013
9.149
9.174
8.818
9.124
188,249
-0.04(-0.44%)
Dec 17, 2013
9.149
9.224
9.029
9.164
307,692
+0.05(+0.50%)
Dec 16, 2013
9.039
9.154
8.969
9.119
340,061
+0.10(+1.11%)
Dec 13, 2013
8.893
9.154
8.833
9.019
236,824
+0.15(+1.70%)
Dec 12, 2013
8.778
8.969
8.778
8.868
255,564
+0.01(+0.06%)
Dec 11, 2013
8.913
8.974
8.818
8.863
199,940
-0.01(-0.06%)
Dec 10, 2013
8.898
8.969
8.728
8.868
314,201
-0.03(-0.28%)
Dec 09, 2013
9.149
9.229
8.853
8.893
260,650
-0.25(-2.69%)
Dec 06, 2013
9.004
9.390
8.898
9.139
0
+0.26(+2.88%)
Dec 05, 2013
8.974
9.059
8.828
8.883
0
-0.12(-1.34%)
Dec 04, 2013
9.199
9.290
8.868
9.004
0
-0.20(-2.18%)
Dec 03, 2013
9.510
9.611
9.164
9.204
825,854
-0.31(-3.22%)
Dec 02, 2013
9.370
9.530
9.355
9.510
533,933
+0.17(+1.83%)
Nov 29, 2013
9.570
9.570
9.320
9.340
0
-0.19(-2.00%)
Nov 27, 2013
9.274
9.550
9.199
9.530
0
+0.27(+2.93%)
Nov 26, 2013
9.199
9.310
9.199
9.259
0
+0.05(+0.54%)
Nov 25, 2013
9.214
9.339
9.199
9.209
220,290
-0.01(-0.16%)
Nov 22, 2013
9.254
9.314
8.980
9.224
0
-0.00(-0.05%)
Nov 21, 2013
9.214
9.274
9.129
9.229
180,453
+0.05(+0.54%)
Nov 20, 2013
9.279
9.282
9.129
9.179
0
-0.05(-0.59%)
Nov 19, 2013
9.399
9.479
9.159
9.234
389,518
-0.12(-1.28%)
Nov 18, 2013
9.369
9.479
9.229
9.354
0
+0.01(+0.11%)
Nov 15, 2013
9.129
9.354
9.100
9.344
0
+0.20(+2.18%)
Nov 14, 2013
9.179
9.179
9.005
9.144
0
+0.13(+1.44%)
Nov 12, 2013
9.060
9.254
8.940
9.015
0
-0.07(-0.82%)
Nov 11, 2013
8.930
9.164
8.790
9.090
0
+0.15(+1.67%)
Nov 08, 2013
8.810
8.955
8.810
8.940
0
+0.12(+1.36%)
Nov 07, 2013
9.065
9.182
8.665
8.820
578,771
-0.18(-2.05%)
Nov 06, 2013
9.239
9.319
8.945
9.005
652,807
-0.19(-2.06%)
Nov 05, 2013
9.459
9.459
9.194
9.194
501,071
-0.28(-3.00%)
Nov 04, 2013
9.598
9.723
9.304
9.479
678,715
-0.09(-0.99%)
Nov 01, 2013
9.449
9.648
9.329
9.573
0
+0.14(+1.48%)
Oct 31, 2013
9.688
9.773
9.379
9.434
0
-0.24(-2.53%)
Oct 30, 2013
8.980
10.08
8.890
9.678
2,145,341
+1.30(+15.54%)
Oct 29, 2013
8.212
8.576
8.192
8.376
1,022,740
+0.17(+2.07%)
Oct 28, 2013
8.087
8.226
8.057
8.207
0
+0.13(+1.61%)
Oct 25, 2013
8.167
8.217
8.037
8.077
0
-0.05(-0.61%)
Oct 24, 2013
8.042
8.217
7.907
8.127
529,809
+0.08(+1.02%)
Oct 23, 2013
8.107
8.162
8.027
8.044
0
-0.12(-1.44%)
Oct 22, 2013
8.281
8.356
8.082
8.162
343,140
-0.07(-0.91%)
Oct 21, 2013
8.212
8.276
8.162
8.236
269,198
+0.02(+0.24%)
Oct 18, 2013
8.311
8.311
8.142
8.217
262,966
-0.03(-0.36%)
Oct 17, 2013
8.132
8.266
8.132
8.246
167,191
+0.09(+1.10%)
Oct 16, 2013
8.182
8.301
8.117
8.157
280,986
+0.03(+0.37%)
Oct 15, 2013
8.296
8.311
8.122
8.127
424,390
-0.17(-2.10%)
Oct 14, 2013
7.957
8.311
7.957
8.301
415,705
+0.29(+3.68%)
Oct 11, 2013
8.032
8.147
7.992
8.007
0
-0.08(-0.93%)
Oct 10, 2013
7.852
8.102
7.782
8.082
346,125
+0.30(+3.92%)
Oct 09, 2013
7.703
7.867
7.618
7.777
445,191
+0.07(+0.97%)
Oct 08, 2013
7.773
7.862
7.668
7.703
658,240
-0.07(-0.96%)
Oct 07, 2013
7.902
7.917
7.743
7.777
0
-0.20(-2.50%)
Oct 04, 2013
7.857
8.022
7.782
7.977
0
+0.09(+1.20%)
Oct 03, 2013
7.982
8.026
7.797
7.882
0
-0.10(-1.25%)
Oct 02, 2013
7.997
8.062
7.932
7.982
466,990
-0.08(-1.05%)
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
.