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
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2022
7.737
7.949
7.737
7.790
482,755
-0.12(-1.56%)
Dec 29, 2022
7.534
8.019
7.455
7.913
401,396
+0.43(+5.78%)
Dec 28, 2022
7.816
7.860
7.375
7.481
694,125
-0.37(-4.72%)
Dec 27, 2022
8.019
8.028
7.737
7.852
507,422
-0.17(-2.09%)
Dec 23, 2022
8.090
8.116
7.869
8.019
608,720
-0.05(-0.66%)
Dec 22, 2022
8.204
8.204
7.966
8.072
504,946
-0.19(-2.35%)
Dec 21, 2022
8.248
8.409
8.178
8.266
576,398
+0.17(+2.07%)
Dec 20, 2022
8.398
8.484
8.090
8.099
569,326
-0.34(-3.97%)
Dec 19, 2022
8.848
8.917
8.416
8.434
559,777
-0.44(-4.97%)
Dec 16, 2022
9.087
9.219
8.804
8.875
407,600
-0.34(-3.64%)
Dec 15, 2022
9.289
9.528
9.157
9.210
383,206
-0.13(-1.42%)
Dec 14, 2022
9.510
9.651
9.219
9.342
364,931
-0.19(-1.94%)
Dec 13, 2022
10.24
10.34
9.501
9.528
496,524
-0.35(-3.57%)
Dec 12, 2022
9.766
9.889
9.589
9.881
285,978
+0.11(+1.17%)
Dec 09, 2022
9.889
10.01
9.713
9.766
253,979
-0.20(-2.04%)
Dec 08, 2022
10.15
10.28
9.916
9.969
333,578
-0.19(-1.82%)
Dec 07, 2022
10.19
10.44
10.14
10.15
216,615
-0.13(-1.29%)
Dec 06, 2022
10.38
10.52
10.15
10.29
348,954
-0.07(-0.68%)
Dec 05, 2022
10.49
10.58
10.19
10.36
342,558
-0.26(-2.49%)
Dec 02, 2022
10.67
10.74
10.48
10.62
195,347
-0.03(-0.25%)
Dec 01, 2022
10.89
11.12
10.62
10.65
206,274
-0.30(-2.74%)
Nov 30, 2022
10.76
10.97
10.52
10.95
252,131
+0.17(+1.55%)
Nov 29, 2022
10.91
10.95
10.67
10.78
326,772
-0.18(-1.66%)
Nov 28, 2022
11.09
11.23
10.83
10.96
294,778
-0.14(-1.25%)
Nov 25, 2022
10.99
11.35
10.99
11.10
153,557
+0.15(+1.34%)
Nov 23, 2022
11.12
11.16
10.87
10.95
293,236
-0.06(-0.55%)
Nov 22, 2022
10.87
11.28
10.87
11.01
284,146
+0.29(+2.74%)
Nov 21, 2022
11.04
11.13
10.66
10.72
334,016
-0.41(-3.73%)
Nov 18, 2022
11.54
11.65
11.13
11.13
224,682
-0.18(-1.60%)
Nov 17, 2022
11.00
11.34
10.84
11.32
204,947
+0.22(+2.03%)
Nov 16, 2022
11.58
11.62
10.86
11.09
311,177
-0.63(-5.38%)
Nov 15, 2022
11.28
12.02
11.28
11.72
611,330
+0.61(+5.44%)
Nov 14, 2022
11.01
11.14
10.79
11.12
363,538
+0.15(+1.34%)
Nov 11, 2022
10.73
11.07
10.63
10.97
367,796
+0.38(+3.59%)
Nov 10, 2022
10.49
11.02
10.46
10.59
463,634
+0.35(+3.46%)
Nov 09, 2022
10.37
10.63
10.09
10.24
331,729
-0.43(-4.05%)
Nov 08, 2022
11.71
11.84
10.37
10.67
656,641
-0.99(-8.46%)
Nov 07, 2022
11.15
11.75
10.76
11.65
409,311
+0.44(+3.93%)
Nov 04, 2022
10.75
11.24
10.72
11.21
379,870
+0.50(+4.68%)
Nov 03, 2022
10.18
10.85
10.16
10.71
416,745
+0.35(+3.34%)
Nov 02, 2022
10.42
10.37
865,324
-0.77(-6.91%)
Nov 01, 2022
11.27
11.38
10.73
11.13
954,973
-0.01(-0.08%)
Oct 31, 2022
11.20
11.58
10.99
11.14
755,570
-0.05(-0.46%)
Oct 28, 2022
11.01
11.30
10.81
11.20
405,132
+0.28(+2.53%)
Oct 27, 2022
10.93
11.24
10.81
10.92
273,990
+0.04(+0.40%)
Oct 26, 2022
10.68
11.13
10.68
10.88
324,081
+0.21(+1.95%)
Oct 25, 2022
10.47
10.89
10.42
10.67
270,426
+0.23(+2.24%)
Oct 24, 2022
10.20
10.45
9.976
10.43
468,168
+0.28(+2.72%)
Oct 21, 2022
10.03
10.34
9.958
10.16
423,400
+0.22(+2.17%)
Oct 20, 2022
9.734
10.18
9.704
9.942
358,326
+0.17(+1.77%)
Oct 19, 2022
9.536
9.791
9.371
9.769
342,965
+0.05(+0.53%)
Oct 18, 2022
9.847
10.07
9.561
9.717
179,395
+0.00(+0.00%)
Oct 17, 2022
9.527
9.769
9.527
9.717
205,317
+0.27(+2.84%)
Oct 14, 2022
9.596
9.682
9.311
9.449
196,335
-0.14(-1.44%)
Oct 13, 2022
9.060
9.596
8.844
9.587
356,860
+0.40(+4.33%)
Oct 12, 2022
9.233
9.242
9.004
9.190
188,648
-0.01(-0.09%)
Oct 11, 2022
9.172
9.449
8.935
9.198
273,283
-0.05(-0.56%)
Oct 10, 2022
9.354
9.475
9.034
9.250
235,560
-0.13(-1.38%)
Oct 07, 2022
9.605
9.668
9.285
9.380
569,589
-0.36(-3.73%)
Oct 06, 2022
9.760
9.985
9.682
9.743
138,650
-0.09(-0.88%)
Oct 05, 2022
9.561
9.855
9.527
9.829
227,580
+0.03(+0.26%)
Oct 04, 2022
9.484
9.829
9.484
9.803
450,799
+0.39(+4.13%)
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
.