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 20, 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 (%)
Feb 27, 2015
6.695
6.753
6.630
6.685
230,947
-0.03(-0.47%)
Feb 26, 2015
6.721
6.748
6.669
6.716
237,571
-0.01(-0.16%)
Feb 25, 2015
6.488
7.054
6.410
6.727
448,435
+0.32(+4.94%)
Feb 24, 2015
6.353
6.483
6.317
6.410
352,139
+0.04(+0.57%)
Feb 23, 2015
6.420
6.420
6.317
6.374
218,925
-0.08(-1.29%)
Feb 20, 2015
6.493
6.503
6.400
6.457
272,954
-0.02(-0.24%)
Feb 19, 2015
6.483
6.535
6.441
6.472
101,659
-0.05(-0.72%)
Feb 18, 2015
6.529
6.553
6.452
6.519
151,121
-0.06(-0.87%)
Feb 17, 2015
6.477
6.581
6.368
6.576
194,176
+0.07(+1.12%)
Feb 13, 2015
6.405
6.503
6.503
6.503
204,228
+0.09(+1.38%)
Feb 12, 2015
6.337
6.485
6.291
6.415
149,163
+0.06(+0.98%)
Feb 11, 2015
6.306
6.457
6.306
6.353
123,016
+0.02(+0.33%)
Feb 10, 2015
6.327
6.389
6.285
6.332
115,837
+0.05(+0.74%)
Feb 09, 2015
6.384
6.452
6.270
6.285
142,327
-0.14(-2.18%)
Feb 06, 2015
6.405
6.514
6.389
6.426
172,570
+0.04(+0.57%)
Feb 05, 2015
6.415
6.535
6.374
6.389
111,668
-0.02(-0.24%)
Feb 04, 2015
6.368
6.477
6.327
6.405
148,668
-0.01(-0.08%)
Feb 03, 2015
6.327
6.488
6.291
6.410
154,096
+0.10(+1.56%)
Feb 02, 2015
6.192
6.353
6.010
6.311
283,314
+0.13(+2.10%)
Jan 30, 2015
6.431
6.500
6.161
6.182
247,651
-0.31(-4.80%)
Jan 29, 2015
6.343
6.503
6.291
6.493
176,214
+0.17(+2.71%)
Jan 28, 2015
6.555
6.586
6.306
6.322
112,383
-0.23(-3.56%)
Jan 27, 2015
6.493
6.607
6.452
6.555
111,431
-0.03(-0.47%)
Jan 26, 2015
6.446
6.607
6.400
6.586
157,080
+0.09(+1.44%)
Jan 23, 2015
6.612
6.623
6.254
6.493
158,598
-0.13(-1.96%)
Jan 22, 2015
6.571
6.633
6.307
6.623
463,405
+0.17(+2.65%)
Jan 21, 2015
6.426
6.462
6.368
6.452
212,738
+0.02(+0.32%)
Jan 20, 2015
6.571
6.571
6.384
6.431
368,605
-0.11(-1.74%)
Jan 16, 2015
6.503
6.659
6.457
6.545
333,512
+0.06(+0.96%)
Jan 15, 2015
6.467
6.597
6.337
6.483
427,116
+0.01(+0.08%)
Jan 14, 2015
6.343
6.638
6.343
6.477
613,332
+0.07(+1.13%)
Jan 13, 2015
6.275
6.581
6.109
6.405
1,622,306
-0.33(-4.86%)
Jan 12, 2015
6.773
6.929
6.695
6.732
597,853
-0.08(-1.14%)
Jan 09, 2015
7.116
7.163
6.747
6.810
525,072
-0.35(-4.93%)
Jan 08, 2015
7.458
7.458
7.142
7.163
1,121,818
-0.21(-2.89%)
Jan 07, 2015
7.111
7.391
7.111
7.375
401,164
+0.29(+4.10%)
Jan 06, 2015
7.220
7.220
6.955
7.085
344,074
-0.24(-3.33%)
Jan 05, 2015
7.339
7.464
7.220
7.329
410,947
-0.04(-0.56%)
Jan 02, 2015
7.645
7.728
7.308
7.370
257,645
-0.22(-2.94%)
Dec 31, 2014
7.770
7.593
7.593
7.593
197,870
-0.13(-1.68%)
Dec 30, 2014
7.702
7.874
7.599
7.723
204,278
+0.02(+0.20%)
Dec 29, 2014
7.432
7.754
7.432
7.708
166,135
+0.26(+3.48%)
Dec 26, 2014
7.547
7.552
7.417
7.448
109,267
-0.06(-0.76%)
Dec 24, 2014
7.573
7.505
7.505
7.505
71,865
-0.06(-0.82%)
Dec 23, 2014
7.619
7.744
7.484
7.567
159,369
+0.01(+0.07%)
Dec 22, 2014
7.500
7.640
7.474
7.562
259,658
+0.11(+1.46%)
Dec 19, 2014
7.609
7.609
7.266
7.453
629,658
-0.17(-2.18%)
Dec 18, 2014
7.526
7.734
7.225
7.619
506,530
+0.17(+2.30%)
Dec 17, 2014
6.919
7.474
6.841
7.448
572,681
+0.57(+8.22%)
Dec 16, 2014
7.012
7.090
6.877
6.882
224,751
-0.11(-1.63%)
Dec 15, 2014
6.768
7.080
6.737
6.996
630,753
+0.24(+3.61%)
Dec 12, 2014
6.721
6.898
6.716
6.753
246,102
-0.04(-0.61%)
Dec 11, 2014
6.758
6.996
6.725
6.794
206,376
+0.07(+1.08%)
Dec 10, 2014
6.742
6.851
6.664
6.721
300,583
-0.05(-0.69%)
Dec 09, 2014
6.493
6.773
6.477
6.768
292,618
+0.20(+3.08%)
Dec 08, 2014
6.784
6.784
6.550
6.566
181,071
-0.26(-3.80%)
Dec 05, 2014
6.825
6.898
6.758
6.825
156,610
+0.01(+0.08%)
Dec 04, 2014
6.939
6.939
6.638
6.820
189,300
-0.11(-1.65%)
Dec 03, 2014
6.747
6.996
6.659
6.934
282,580
+0.21(+3.17%)
Dec 02, 2014
6.649
6.794
6.592
6.721
233,207
+0.06(+0.94%)
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
.