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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2014
7.451
7.639
7.432
7.516
488,604
+0.08(+1.13%)
Feb 27, 2014
7.546
7.546
7.402
7.432
521,130
-0.13(-1.77%)
Feb 26, 2014
7.422
7.647
7.055
7.565
2,030,121
-0.30(-3.78%)
Feb 25, 2014
8.179
8.219
7.862
7.862
1,023,190
-0.31(-3.76%)
Feb 24, 2014
8.531
8.575
8.085
8.169
660,143
-0.33(-3.85%)
Feb 21, 2014
8.481
8.610
8.377
8.496
481,345
+0.07(+0.88%)
Feb 20, 2014
8.145
8.461
8.120
8.422
587,973
+0.29(+3.59%)
Feb 19, 2014
8.080
8.343
8.080
8.130
533,913
+0.05(+0.67%)
Feb 18, 2014
7.917
8.145
7.897
8.075
580,775
+0.19(+2.39%)
Feb 14, 2014
7.744
7.887
7.887
7.887
315,080
+0.13(+1.72%)
Feb 13, 2014
7.793
7.823
7.555
7.753
500,139
-0.08(-1.01%)
Feb 12, 2014
7.897
7.976
7.719
7.833
443,760
-0.03(-0.44%)
Feb 11, 2014
7.932
8.070
7.848
7.867
267,181
-0.07(-0.87%)
Feb 10, 2014
7.986
8.080
7.874
7.937
387,580
-0.00(-0.06%)
Feb 07, 2014
8.046
8.166
7.833
7.942
297,326
-0.05(-0.68%)
Feb 06, 2014
7.674
8.125
7.625
7.996
673,099
+0.35(+4.53%)
Feb 05, 2014
7.902
7.926
7.630
7.649
544,456
-0.29(-3.62%)
Feb 04, 2014
8.254
8.341
7.872
7.937
340,635
-0.29(-3.55%)
Feb 03, 2014
8.397
8.491
8.214
8.229
480,377
-0.27(-3.15%)
Jan 31, 2014
8.392
8.570
8.314
8.496
314,960
+0.00(+0.00%)
Jan 30, 2014
8.635
8.676
8.496
8.496
260,153
-0.04(-0.52%)
Jan 29, 2014
8.783
8.907
8.536
8.541
408,780
-0.31(-3.52%)
Jan 28, 2014
8.991
9.021
8.773
8.853
354,089
-0.14(-1.54%)
Jan 27, 2014
8.932
9.090
8.823
8.991
485,467
+0.13(+1.51%)
Jan 24, 2014
9.090
9.090
8.833
8.858
349,506
-0.27(-2.93%)
Jan 23, 2014
9.249
9.268
8.991
9.125
397,277
-0.15(-1.65%)
Jan 22, 2014
9.531
9.531
9.249
9.278
300,790
-0.25(-2.60%)
Jan 21, 2014
9.709
9.749
9.521
9.526
431,740
-0.14(-1.43%)
Jan 17, 2014
9.407
9.665
9.665
9.665
670,959
+0.23(+2.47%)
Jan 16, 2014
9.358
9.462
9.244
9.432
630,168
+0.04(+0.47%)
Jan 15, 2014
9.368
9.467
9.283
9.387
828,991
+0.02(+0.21%)
Jan 14, 2014
8.882
9.595
8.757
9.368
1,169,799
+0.46(+5.17%)
Jan 13, 2014
9.150
9.278
8.798
8.907
1,753,622
-0.25(-2.76%)
Jan 10, 2014
9.288
9.288
9.051
9.160
1,282,662
-0.16(-1.70%)
Jan 09, 2014
9.447
9.530
9.224
9.318
481,446
-0.13(-1.36%)
Jan 08, 2014
9.481
9.580
9.283
9.447
542,390
-0.05(-0.57%)
Jan 07, 2014
9.516
9.665
9.393
9.501
324,558
+0.02(+0.21%)
Jan 06, 2014
9.977
9.977
9.365
9.481
494,213
-0.47(-4.73%)
Jan 03, 2014
9.833
10.03
9.788
9.952
401,054
+0.14(+1.41%)
Jan 02, 2014
9.778
9.962
9.656
9.813
574,631
+0.00(+0.00%)
Dec 31, 2013
9.481
9.813
9.813
9.813
383,751
+0.42(+4.43%)
Dec 30, 2013
9.501
9.728
9.298
9.397
356,559
-0.10(-1.09%)
Dec 27, 2013
9.323
9.620
9.259
9.501
448,932
+0.24(+2.57%)
Dec 26, 2013
9.333
9.397
9.219
9.264
211,622
+0.00(+0.00%)
Dec 24, 2013
9.283
9.318
9.239
9.264
98,292
+0.00(+0.00%)
Dec 23, 2013
9.174
9.323
9.066
9.264
284,091
+0.12(+1.35%)
Dec 20, 2013
9.026
9.145
8.805
9.140
518,601
+0.15(+1.65%)
Dec 19, 2013
9.001
9.150
8.828
8.991
353,594
-0.01(-0.16%)
Dec 18, 2013
9.031
9.056
8.704
9.006
190,714
-0.04(-0.44%)
Dec 17, 2013
9.031
9.105
8.912
9.046
311,721
+0.04(+0.50%)
Dec 16, 2013
8.922
9.036
8.853
9.001
344,513
+0.10(+1.11%)
Dec 13, 2013
8.778
9.036
8.719
8.902
239,925
+0.15(+1.70%)
Dec 12, 2013
8.664
8.853
8.664
8.754
258,911
+0.00(+0.06%)
Dec 11, 2013
8.798
8.858
8.704
8.749
202,558
-0.00(-0.06%)
Dec 10, 2013
8.783
8.853
8.615
8.754
318,315
-0.02(-0.28%)
Dec 09, 2013
9.031
9.110
8.739
8.778
264,063
-0.24(-2.69%)
Dec 06, 2013
8.887
9.268
8.783
9.021
0
+0.25(+2.88%)
Dec 05, 2013
8.858
8.942
8.714
8.768
0
-0.12(-1.34%)
Dec 04, 2013
9.080
9.169
8.754
8.887
0
-0.20(-2.18%)
Dec 03, 2013
9.387
9.486
9.046
9.085
836,666
-0.30(-3.22%)
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
.