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
)
3.350
+0.070 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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
6.685
6.743
6.620
6.675
231,295
-0.03(-0.47%)
Feb 26, 2015
6.711
6.737
6.659
6.706
237,929
-0.01(-0.16%)
Feb 25, 2015
6.478
7.043
6.400
6.716
449,111
+0.32(+4.94%)
Feb 24, 2015
6.343
6.473
6.307
6.400
352,670
+0.04(+0.57%)
Feb 23, 2015
6.411
6.411
6.307
6.364
219,255
-0.08(-1.29%)
Feb 20, 2015
6.483
6.494
6.390
6.447
273,366
-0.02(-0.24%)
Feb 19, 2015
6.473
6.525
6.431
6.463
101,812
-0.05(-0.72%)
Feb 18, 2015
6.520
6.543
6.442
6.509
151,349
-0.06(-0.87%)
Feb 17, 2015
6.468
6.571
6.359
6.566
194,469
+0.07(+1.12%)
Feb 13, 2015
6.395
6.494
6.494
6.494
204,536
+0.09(+1.38%)
Feb 12, 2015
6.328
6.475
6.281
6.406
149,388
+0.06(+0.98%)
Feb 11, 2015
6.297
6.447
6.297
6.343
123,202
+0.02(+0.33%)
Feb 10, 2015
6.317
6.380
6.276
6.323
116,012
+0.05(+0.74%)
Feb 09, 2015
6.374
6.442
6.260
6.276
142,542
-0.14(-2.18%)
Feb 06, 2015
6.395
6.504
6.380
6.416
172,831
+0.04(+0.57%)
Feb 05, 2015
6.406
6.525
6.364
6.380
111,836
-0.02(-0.24%)
Feb 04, 2015
6.359
6.468
6.317
6.395
148,892
-0.01(-0.08%)
Feb 03, 2015
6.317
6.478
6.281
6.400
154,328
+0.10(+1.56%)
Feb 02, 2015
6.183
6.343
6.001
6.302
283,741
+0.13(+2.10%)
Jan 30, 2015
6.421
6.491
6.152
6.172
248,025
-0.31(-4.80%)
Jan 29, 2015
6.333
6.494
6.281
6.483
176,479
+0.17(+2.71%)
Jan 28, 2015
6.545
6.577
6.297
6.312
112,552
-0.23(-3.56%)
Jan 27, 2015
6.483
6.597
6.442
6.545
111,599
-0.03(-0.47%)
Jan 26, 2015
6.437
6.597
6.390
6.577
157,317
+0.09(+1.44%)
Jan 23, 2015
6.602
6.613
6.245
6.483
158,837
-0.13(-1.96%)
Jan 22, 2015
6.561
6.623
6.297
6.613
464,104
+0.17(+2.66%)
Jan 21, 2015
6.416
6.452
6.359
6.442
213,059
+0.02(+0.32%)
Jan 20, 2015
6.561
6.561
6.374
6.421
369,160
-0.11(-1.74%)
Jan 16, 2015
6.494
6.649
6.447
6.535
334,015
+0.06(+0.96%)
Jan 15, 2015
6.457
6.587
6.328
6.473
427,760
+0.01(+0.08%)
Jan 14, 2015
6.333
6.628
6.333
6.468
614,256
+0.07(+1.13%)
Jan 13, 2015
6.266
6.571
6.100
6.395
1,624,752
-0.33(-4.86%)
Jan 12, 2015
6.763
6.919
6.685
6.722
598,754
-0.08(-1.14%)
Jan 09, 2015
7.105
7.152
6.737
6.799
525,864
-0.35(-4.93%)
Jan 08, 2015
7.447
7.447
7.131
7.152
1,123,509
-0.21(-2.89%)
Jan 07, 2015
7.100
7.380
7.100
7.364
401,768
+0.29(+4.10%)
Jan 06, 2015
7.209
7.209
6.944
7.074
344,593
-0.24(-3.33%)
Jan 05, 2015
7.328
7.452
7.209
7.318
411,567
-0.04(-0.56%)
Jan 02, 2015
7.634
7.717
7.297
7.359
258,033
-0.22(-2.94%)
Dec 31, 2014
7.758
7.582
7.582
7.582
198,168
-0.13(-1.68%)
Dec 30, 2014
7.691
7.862
7.587
7.712
204,586
+0.02(+0.20%)
Dec 29, 2014
7.421
7.743
7.421
7.696
166,386
+0.26(+3.48%)
Dec 26, 2014
7.535
7.540
7.406
7.437
109,432
-0.06(-0.76%)
Dec 24, 2014
7.561
7.494
7.494
7.494
71,973
-0.06(-0.82%)
Dec 23, 2014
7.608
7.732
7.473
7.556
159,609
+0.01(+0.07%)
Dec 22, 2014
7.489
7.629
7.463
7.551
260,050
+0.11(+1.46%)
Dec 19, 2014
7.597
7.597
7.256
7.442
630,608
-0.17(-2.18%)
Dec 18, 2014
7.515
7.722
7.214
7.608
507,294
+0.17(+2.30%)
Dec 17, 2014
6.908
7.463
6.830
7.437
573,544
+0.56(+8.22%)
Dec 16, 2014
7.002
7.079
6.867
6.872
225,090
-0.11(-1.63%)
Dec 15, 2014
6.758
7.069
6.727
6.986
631,704
+0.24(+3.61%)
Dec 12, 2014
6.711
6.887
6.706
6.742
246,473
-0.04(-0.61%)
Dec 11, 2014
6.748
6.986
6.715
6.784
206,687
+0.07(+1.08%)
Dec 10, 2014
6.732
6.841
6.654
6.711
301,036
-0.05(-0.69%)
Dec 09, 2014
6.483
6.763
6.468
6.758
293,059
+0.20(+3.08%)
Dec 08, 2014
6.773
6.773
6.540
6.556
181,344
-0.26(-3.80%)
Dec 05, 2014
6.815
6.887
6.748
6.815
156,846
+0.01(+0.08%)
Dec 04, 2014
6.929
6.929
6.628
6.810
189,585
-0.11(-1.65%)
Dec 03, 2014
6.737
6.986
6.649
6.924
283,006
+0.21(+3.17%)
Dec 02, 2014
6.639
6.784
6.582
6.711
233,559
+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
.