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 29, 2016
6.964
7.271
6.890
7.239
406,733
+0.21(+2.93%)
Feb 26, 2016
7.229
7.250
6.986
7.033
469,120
-0.14(-1.99%)
Feb 25, 2016
6.975
7.242
6.922
7.176
767,119
+0.23(+3.27%)
Feb 24, 2016
6.917
6.980
6.839
6.949
513,575
+0.01(+0.08%)
Feb 23, 2016
6.975
7.067
6.843
6.943
502,314
-0.01(-0.15%)
Feb 22, 2016
6.980
7.033
6.912
6.954
293,726
+0.00(+0.00%)
Feb 19, 2016
6.848
7.028
6.716
6.954
450,169
+0.08(+1.23%)
Feb 18, 2016
6.806
7.006
6.785
6.869
425,450
+0.09(+1.33%)
Feb 17, 2016
6.875
6.954
6.764
6.779
204,318
-0.08(-1.16%)
Feb 16, 2016
6.642
6.869
6.563
6.859
343,394
+0.25(+3.84%)
Feb 12, 2016
6.515
6.605
6.605
6.605
283,303
+0.14(+2.12%)
Feb 11, 2016
6.658
6.743
6.418
6.468
489,976
-0.28(-4.15%)
Feb 10, 2016
6.679
6.890
6.579
6.748
545,115
+0.06(+0.95%)
Feb 09, 2016
6.209
6.901
6.209
6.684
1,055,507
+0.44(+7.02%)
Feb 08, 2016
6.246
6.501
6.061
6.246
686,883
+0.25(+4.23%)
Feb 05, 2016
6.119
6.140
5.902
5.992
277,735
-0.13(-2.07%)
Feb 04, 2016
6.082
6.193
5.992
6.119
364,444
-0.01(-0.09%)
Feb 03, 2016
6.415
6.415
6.108
6.124
145,514
-0.27(-4.29%)
Feb 02, 2016
6.293
6.447
6.172
6.399
427,600
+0.06(+0.92%)
Feb 01, 2016
6.362
6.436
6.251
6.341
279,353
-0.09(-1.40%)
Jan 29, 2016
6.188
6.484
6.188
6.431
340,171
+0.26(+4.28%)
Jan 28, 2016
6.235
6.314
6.045
6.167
265,029
+0.01(+0.09%)
Jan 27, 2016
6.034
6.278
5.863
6.161
516,425
+0.10(+1.57%)
Jan 26, 2016
5.754
6.077
5.598
6.066
419,931
+0.35(+6.20%)
Jan 25, 2016
5.765
5.881
5.596
5.712
516,508
-0.05(-0.92%)
Jan 22, 2016
5.839
5.934
5.728
5.765
603,405
+0.01(+0.09%)
Jan 21, 2016
5.781
5.923
5.712
5.760
605,676
-0.01(-0.18%)
Jan 20, 2016
5.918
5.923
5.554
5.770
893,848
-0.14(-2.41%)
Jan 19, 2016
6.246
6.246
5.839
5.913
388,240
-0.23(-3.70%)
Jan 15, 2016
5.760
6.140
6.140
6.140
593,100
+0.25(+4.22%)
Jan 14, 2016
5.976
6.388
5.691
5.892
1,450,488
+0.22(+3.82%)
Jan 13, 2016
5.786
5.797
5.511
5.675
761,818
-0.09(-1.56%)
Jan 12, 2016
5.569
5.781
5.511
5.765
664,687
+0.22(+4.00%)
Jan 11, 2016
5.073
5.569
5.020
5.543
676,282
+0.50(+9.96%)
Jan 08, 2016
5.030
5.126
4.972
5.041
400,384
+0.03(+0.53%)
Jan 07, 2016
4.988
5.173
4.967
5.015
358,138
-0.08(-1.56%)
Jan 06, 2016
5.189
5.284
5.062
5.094
405,458
-0.20(-3.70%)
Jan 05, 2016
5.390
5.432
5.160
5.289
397,434
-0.05(-0.99%)
Jan 04, 2016
5.110
5.384
5.073
5.342
450,196
+0.06(+1.20%)
Dec 31, 2015
5.321
5.279
5.279
5.279
338,373
-0.12(-2.25%)
Dec 30, 2015
5.421
5.443
5.316
5.400
227,511
-0.05(-0.97%)
Dec 29, 2015
5.427
5.538
5.369
5.453
159,756
+0.03(+0.49%)
Dec 28, 2015
5.501
5.527
5.284
5.427
203,257
-0.12(-2.19%)
Dec 24, 2015
5.474
5.548
5.548
5.548
165,402
+0.05(+0.96%)
Dec 23, 2015
5.527
5.606
5.443
5.495
279,521
-0.01(-0.19%)
Dec 22, 2015
5.247
5.511
5.226
5.506
219,522
+0.25(+4.72%)
Dec 21, 2015
5.189
5.321
5.110
5.258
405,961
+0.08(+1.53%)
Dec 18, 2015
5.369
5.400
5.046
5.178
921,694
-0.23(-4.20%)
Dec 17, 2015
5.226
5.665
5.115
5.406
1,254,826
+0.18(+3.54%)
Dec 16, 2015
4.983
5.221
4.943
5.221
421,080
+0.25(+5.11%)
Dec 15, 2015
4.941
5.078
4.904
4.967
224,768
+0.06(+1.18%)
Dec 14, 2015
4.772
4.919
4.761
4.909
416,987
+0.10(+2.09%)
Dec 11, 2015
4.782
5.067
4.782
4.809
408,601
-0.05(-1.09%)
Dec 10, 2015
4.840
4.930
4.729
4.861
384,510
+0.01(+0.22%)
Dec 09, 2015
4.756
4.930
4.724
4.851
573,197
+0.05(+1.10%)
Dec 08, 2015
4.756
4.893
4.661
4.798
354,959
-0.01(-0.22%)
Dec 07, 2015
4.941
4.978
4.724
4.809
478,986
-0.18(-3.60%)
Dec 04, 2015
5.025
5.155
4.930
4.988
280,174
-0.03(-0.53%)
Dec 03, 2015
5.168
5.276
4.983
5.015
395,498
-0.17(-3.36%)
Dec 02, 2015
5.215
5.332
5.073
5.189
339,696
+0.02(+0.41%)
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
.