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
)
3.230
-0.040 (-1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 29, 2019
2.112
2.138
2.034
2.054
342,818
-0.06(-2.75%)
Mar 28, 2019
2.092
2.141
2.092
2.112
178,482
+0.04(+1.87%)
Mar 27, 2019
2.176
2.209
2.041
2.073
417,873
-0.09(-4.18%)
Mar 26, 2019
2.118
2.235
2.099
2.164
306,195
+0.07(+3.40%)
Mar 25, 2019
2.086
2.112
2.034
2.092
334,362
+0.01(+0.31%)
Mar 22, 2019
2.260
2.293
2.086
2.086
307,979
-0.15(-6.65%)
Mar 21, 2019
2.402
2.454
2.228
2.235
428,919
-0.19(-7.73%)
Mar 20, 2019
2.441
2.493
2.409
2.422
396,187
-0.01(-0.53%)
Mar 19, 2019
2.448
2.493
2.409
2.435
392,152
+0.00(+0.00%)
Mar 18, 2019
2.422
2.506
2.383
2.435
385,320
+0.05(+1.89%)
Mar 15, 2019
2.428
2.480
2.341
2.390
1,040,842
-0.02(-0.80%)
Mar 14, 2019
2.402
2.435
2.370
2.409
406,575
+0.01(+0.54%)
Mar 13, 2019
2.280
2.422
2.267
2.396
442,488
+0.11(+4.80%)
Mar 12, 2019
2.377
2.415
2.273
2.286
433,657
-0.11(-4.58%)
Mar 11, 2019
2.357
2.467
2.338
2.396
485,334
+0.03(+1.37%)
Mar 08, 2019
2.390
2.422
2.196
2.364
558,512
-0.06(-2.66%)
Mar 07, 2019
2.480
2.532
2.422
2.428
280,612
-0.03(-1.05%)
Mar 06, 2019
2.473
2.511
2.403
2.454
449,606
-0.01(-0.26%)
Mar 05, 2019
2.480
2.492
2.359
2.461
637,134
+0.02(+0.78%)
Mar 04, 2019
2.626
2.703
2.413
2.441
876,959
-0.15(-5.90%)
Mar 01, 2019
2.639
2.671
2.562
2.594
453,222
+0.03(+0.99%)
Feb 28, 2019
2.511
2.633
2.461
2.569
572,905
+0.10(+4.13%)
Feb 27, 2019
3.047
3.047
2.441
2.467
1,475,109
-0.52(-17.31%)
Feb 26, 2019
2.722
3.041
2.715
2.983
1,813,003
+0.28(+10.38%)
Feb 25, 2019
2.518
2.728
2.492
2.703
469,798
+0.19(+7.61%)
Feb 22, 2019
2.467
2.524
2.448
2.511
277,518
+0.03(+1.29%)
Feb 21, 2019
2.467
2.537
2.454
2.480
124,680
+0.00(+0.00%)
Feb 20, 2019
2.505
2.550
2.435
2.480
314,775
-0.04(-1.77%)
Feb 19, 2019
2.537
2.537
2.403
2.524
257,602
+0.02(+0.76%)
Feb 15, 2019
2.531
2.582
2.461
2.505
275,165
-0.02(-0.76%)
Feb 14, 2019
2.486
2.543
2.448
2.524
201,168
+0.02(+0.76%)
Feb 13, 2019
2.543
2.556
2.422
2.505
162,138
-0.03(-1.26%)
Feb 12, 2019
2.416
2.607
2.416
2.537
356,847
+0.15(+6.13%)
Feb 11, 2019
2.390
2.448
2.359
2.390
180,206
-0.01(-0.27%)
Feb 08, 2019
2.365
2.473
2.359
2.397
233,749
+0.01(+0.53%)
Feb 07, 2019
2.390
2.461
2.333
2.384
241,045
-0.02(-0.80%)
Feb 06, 2019
2.384
2.429
2.333
2.403
152,793
+0.03(+1.07%)
Feb 05, 2019
2.288
2.403
2.282
2.378
453,357
+0.08(+3.61%)
Feb 04, 2019
2.231
2.314
2.218
2.295
276,299
+0.06(+2.86%)
Feb 01, 2019
2.199
2.263
2.155
2.231
195,627
+0.04(+1.74%)
Jan 31, 2019
2.167
2.218
2.142
2.193
222,951
+0.03(+1.47%)
Jan 30, 2019
2.174
2.231
2.142
2.161
199,372
+0.01(+0.30%)
Jan 29, 2019
2.244
2.244
2.155
2.155
267,793
-0.10(-4.25%)
Jan 28, 2019
2.231
2.288
2.174
2.250
330,761
-0.01(-0.56%)
Jan 25, 2019
2.231
2.352
2.225
2.263
362,703
+0.04(+1.72%)
Jan 24, 2019
2.320
2.320
2.174
2.225
417,469
-0.08(-3.59%)
Jan 23, 2019
2.161
2.333
2.148
2.308
551,931
+0.17(+7.74%)
Jan 22, 2019
2.390
2.410
2.110
2.142
878,892
-0.25(-10.40%)
Jan 18, 2019
2.333
2.416
2.282
2.390
430,161
+0.06(+2.74%)
Jan 17, 2019
2.237
2.410
2.212
2.327
495,210
+0.06(+2.82%)
Jan 16, 2019
2.397
2.397
2.167
2.263
890,359
-0.14(-5.84%)
Jan 15, 2019
2.199
2.441
2.167
2.403
1,341,423
+0.30(+14.24%)
Jan 14, 2019
2.104
2.148
2.046
2.104
375,098
-0.01(-0.30%)
Jan 11, 2019
1.951
2.193
1.951
2.110
608,532
+0.16(+8.17%)
Jan 10, 2019
2.091
2.091
1.912
1.951
497,565
-0.17(-7.83%)
Jan 09, 2019
1.982
2.135
1.919
2.116
427,238
+0.15(+7.44%)
Jan 08, 2019
2.002
2.059
1.935
1.970
462,129
-0.02(-0.96%)
Jan 07, 2019
1.970
2.008
1.880
1.989
528,428
+0.04(+1.96%)
Jan 04, 2019
1.842
2.021
1.842
1.951
421,532
+0.12(+6.62%)
Jan 03, 2019
1.925
1.989
1.804
1.829
394,005
-0.10(-4.97%)
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
.