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
)
3.390
-0.020 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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
7.748
7.961
7.748
7.801
482,028
-0.12(-1.56%)
Dec 29, 2022
7.545
8.031
7.466
7.925
400,792
+0.43(+5.78%)
Dec 28, 2022
7.828
7.872
7.386
7.492
693,080
-0.37(-4.72%)
Dec 27, 2022
8.031
8.040
7.748
7.863
506,658
-0.17(-2.09%)
Dec 23, 2022
8.102
8.128
7.881
8.031
607,803
-0.05(-0.66%)
Dec 22, 2022
8.217
8.217
7.978
8.084
504,186
-0.19(-2.35%)
Dec 21, 2022
8.261
8.421
8.190
8.279
575,530
+0.17(+2.07%)
Dec 20, 2022
8.411
8.496
8.102
8.111
568,469
-0.34(-3.97%)
Dec 19, 2022
8.862
8.930
8.429
8.446
558,934
-0.44(-4.97%)
Dec 16, 2022
9.100
9.233
8.818
8.888
406,987
-0.34(-3.64%)
Dec 15, 2022
9.303
9.542
9.171
9.224
382,630
-0.13(-1.42%)
Dec 14, 2022
9.524
9.666
9.233
9.356
364,382
-0.19(-1.94%)
Dec 13, 2022
10.26
10.35
9.516
9.542
495,777
-0.35(-3.57%)
Dec 12, 2022
9.781
9.904
9.604
9.895
285,548
+0.11(+1.17%)
Dec 09, 2022
9.904
10.03
9.728
9.781
253,597
-0.20(-2.04%)
Dec 08, 2022
10.16
10.29
9.931
9.984
333,076
-0.19(-1.82%)
Dec 07, 2022
10.20
10.46
10.15
10.17
216,288
-0.13(-1.29%)
Dec 06, 2022
10.40
10.54
10.16
10.30
348,429
-0.07(-0.68%)
Dec 05, 2022
10.51
10.59
10.20
10.37
342,042
-0.27(-2.49%)
Dec 02, 2022
10.69
10.75
10.50
10.64
195,053
-0.03(-0.25%)
Dec 01, 2022
10.90
11.13
10.64
10.66
205,964
-0.30(-2.74%)
Nov 30, 2022
10.78
10.98
10.54
10.96
251,751
+0.17(+1.56%)
Nov 29, 2022
10.93
10.97
10.69
10.80
326,281
-0.18(-1.66%)
Nov 28, 2022
11.11
11.25
10.85
10.98
294,335
-0.14(-1.25%)
Nov 25, 2022
11.00
11.36
11.00
11.12
153,326
+0.15(+1.34%)
Nov 23, 2022
11.13
11.18
10.88
10.97
292,795
-0.06(-0.55%)
Nov 22, 2022
10.88
11.30
10.88
11.03
283,718
+0.29(+2.74%)
Nov 21, 2022
11.06
11.15
10.68
10.74
333,513
-0.42(-3.73%)
Nov 18, 2022
11.56
11.67
11.14
11.15
224,344
-0.18(-1.60%)
Nov 17, 2022
11.01
11.36
10.86
11.33
204,638
+0.23(+2.03%)
Nov 16, 2022
11.59
11.64
10.87
11.11
310,709
-0.63(-5.38%)
Nov 15, 2022
11.30
12.03
11.30
11.74
610,410
+0.61(+5.44%)
Nov 14, 2022
11.03
11.16
10.81
11.13
362,991
+0.15(+1.34%)
Nov 11, 2022
10.74
11.09
10.64
10.99
367,242
+0.38(+3.59%)
Nov 10, 2022
10.50
11.04
10.48
10.61
462,937
+0.35(+3.46%)
Nov 09, 2022
10.39
10.65
10.10
10.25
331,230
-0.43(-4.05%)
Nov 08, 2022
11.73
11.86
10.39
10.68
655,652
-0.99(-8.46%)
Nov 07, 2022
11.17
11.77
10.78
11.67
408,695
+0.44(+3.93%)
Nov 04, 2022
10.76
11.26
10.74
11.23
379,298
+0.50(+4.68%)
Nov 03, 2022
10.20
10.87
10.18
10.73
416,118
+0.35(+3.34%)
Nov 02, 2022
10.43
10.38
864,022
-0.77(-6.91%)
Nov 01, 2022
11.29
11.39
10.74
11.15
953,536
-0.01(-0.08%)
Oct 31, 2022
11.21
11.59
11.01
11.16
754,433
-0.05(-0.46%)
Oct 28, 2022
11.03
11.32
10.82
11.21
404,522
+0.28(+2.53%)
Oct 27, 2022
10.94
11.26
10.83
10.94
273,577
+0.04(+0.40%)
Oct 26, 2022
10.69
11.15
10.69
10.89
323,593
+0.21(+1.94%)
Oct 25, 2022
10.48
10.91
10.43
10.68
270,019
+0.23(+2.24%)
Oct 24, 2022
10.22
10.47
9.991
10.45
467,463
+0.28(+2.72%)
Oct 21, 2022
10.04
10.36
9.973
10.17
422,763
+0.22(+2.17%)
Oct 20, 2022
9.749
10.20
9.719
9.957
357,786
+0.17(+1.77%)
Oct 19, 2022
9.550
9.805
9.385
9.784
342,449
+0.05(+0.53%)
Oct 18, 2022
9.862
10.09
9.576
9.732
179,125
+0.00(+0.00%)
Oct 17, 2022
9.541
9.784
9.541
9.732
205,008
+0.27(+2.84%)
Oct 14, 2022
9.610
9.697
9.325
9.463
196,039
-0.14(-1.44%)
Oct 13, 2022
9.074
9.610
8.857
9.602
356,323
+0.40(+4.33%)
Oct 12, 2022
9.247
9.255
9.017
9.204
188,364
-0.01(-0.09%)
Oct 11, 2022
9.186
9.463
8.948
9.212
272,872
-0.05(-0.56%)
Oct 10, 2022
9.368
9.489
9.048
9.264
235,205
-0.13(-1.38%)
Oct 07, 2022
9.619
9.683
9.299
9.394
568,731
-0.36(-3.73%)
Oct 06, 2022
9.775
10.00
9.697
9.758
138,441
-0.09(-0.88%)
Oct 05, 2022
9.576
9.870
9.541
9.844
227,238
+0.03(+0.26%)
Oct 04, 2022
9.498
9.844
9.498
9.818
450,121
+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
.