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 28, 2023
8.120
8.146
7.731
7.801
656,005
-0.33(-4.02%)
Feb 27, 2023
8.641
8.738
8.120
8.128
480,625
-0.44(-5.15%)
Feb 24, 2023
8.614
8.641
8.451
8.570
197,864
-0.11(-1.22%)
Feb 23, 2023
8.694
8.800
8.535
8.676
264,249
+0.01(+0.10%)
Feb 22, 2023
8.597
8.818
8.570
8.667
227,324
+0.11(+1.24%)
Feb 21, 2023
8.888
8.888
8.544
8.561
325,403
-0.38(-4.25%)
Feb 17, 2023
8.924
8.977
8.720
8.941
234,853
+0.07(+0.80%)
Feb 16, 2023
8.676
9.065
8.617
8.871
263,578
+0.11(+1.21%)
Feb 15, 2023
8.455
8.826
8.349
8.765
246,883
+0.27(+3.23%)
Feb 14, 2023
8.446
8.552
8.243
8.491
179,207
+0.00(+0.00%)
Feb 13, 2023
8.473
8.561
8.323
8.491
152,116
-0.01(-0.10%)
Feb 10, 2023
8.464
8.508
8.270
8.499
324,503
+0.04(+0.42%)
Feb 09, 2023
8.791
8.924
8.424
8.464
272,085
-0.25(-2.84%)
Feb 08, 2023
8.985
9.031
8.659
8.712
293,627
-0.39(-4.32%)
Feb 07, 2023
9.224
9.224
8.915
9.105
251,333
-0.12(-1.29%)
Feb 06, 2023
9.215
9.292
8.968
9.224
378,424
+0.01(+0.10%)
Feb 03, 2023
8.853
9.569
8.844
9.215
501,128
+0.24(+2.66%)
Feb 02, 2023
8.924
9.171
8.848
8.977
386,937
+0.18(+2.01%)
Feb 01, 2023
8.818
8.853
8.455
8.800
393,376
-0.03(-0.30%)
Jan 31, 2023
8.393
8.862
8.393
8.826
357,555
+0.52(+6.28%)
Jan 30, 2023
8.499
8.544
8.217
8.305
299,387
-0.34(-3.89%)
Jan 27, 2023
8.605
8.800
8.592
8.641
372,834
+0.08(+0.93%)
Jan 26, 2023
8.747
8.906
8.561
8.561
333,338
-0.04(-0.51%)
Jan 25, 2023
8.588
8.659
8.508
8.605
358,656
-0.03(-0.31%)
Jan 24, 2023
8.614
8.738
8.519
8.632
226,571
-0.03(-0.31%)
Jan 23, 2023
8.367
8.791
8.349
8.659
483,201
+0.31(+3.70%)
Jan 20, 2023
8.385
8.499
8.146
8.349
398,987
+0.13(+1.61%)
Jan 19, 2023
8.226
8.367
8.120
8.217
339,358
-0.05(-0.59%)
Jan 18, 2023
8.411
8.685
8.141
8.265
929,573
-0.78(-8.64%)
Jan 17, 2023
9.030
9.153
8.941
9.047
186,182
+0.04(+0.39%)
Jan 13, 2023
8.650
9.047
8.650
9.012
357,247
+0.32(+3.66%)
Jan 12, 2023
8.659
8.844
8.588
8.694
386,225
+0.11(+1.34%)
Jan 11, 2023
8.499
8.694
8.473
8.579
236,200
+0.15(+1.78%)
Jan 10, 2023
8.173
8.473
8.049
8.429
245,154
+0.27(+3.25%)
Jan 09, 2023
8.173
8.477
8.120
8.164
281,693
+0.04(+0.54%)
Jan 06, 2023
7.961
8.173
7.899
8.120
250,097
+0.19(+2.45%)
Jan 05, 2023
8.084
8.111
7.801
7.925
258,655
-0.19(-2.29%)
Jan 04, 2023
7.916
8.199
7.881
8.111
233,707
+0.19(+2.34%)
Jan 03, 2023
7.943
8.084
7.873
7.925
308,174
+0.12(+1.59%)
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%)
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
.