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
)
3.270
-0.030 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2014
7.778
8.032
7.639
7.987
621,392
+0.27(+3.48%)
Mar 28, 2014
7.535
7.778
7.535
7.719
396,908
+0.17(+2.24%)
Mar 27, 2014
7.176
7.594
7.117
7.549
457,122
+0.39(+5.42%)
Mar 26, 2014
7.604
7.649
7.136
7.161
407,243
-0.37(-4.95%)
Mar 25, 2014
7.440
7.634
7.375
7.535
373,786
+0.13(+1.82%)
Mar 24, 2014
7.525
7.664
7.256
7.400
642,983
-0.12(-1.65%)
Mar 21, 2014
7.594
7.694
7.505
7.525
396,790
-0.02(-0.26%)
Mar 20, 2014
7.709
7.808
7.495
7.545
354,058
-0.18(-2.32%)
Mar 19, 2014
7.654
7.883
7.598
7.724
305,975
+0.08(+1.04%)
Mar 18, 2014
7.559
7.699
7.490
7.644
225,618
+0.11(+1.45%)
Mar 17, 2014
7.629
7.694
7.470
7.535
377,717
-0.06(-0.85%)
Mar 14, 2014
7.490
7.659
7.490
7.599
273,947
+0.06(+0.79%)
Mar 13, 2014
7.594
7.629
7.537
7.540
260,311
-0.03(-0.39%)
Mar 12, 2014
7.430
7.624
7.430
7.569
288,551
+0.12(+1.60%)
Mar 11, 2014
7.788
7.818
7.390
7.450
647,038
-0.33(-4.22%)
Mar 10, 2014
7.739
7.828
7.679
7.778
377,226
+0.02(+0.32%)
Mar 07, 2014
7.863
7.868
7.689
7.754
278,233
+0.00(+0.06%)
Mar 06, 2014
7.584
7.838
7.510
7.749
504,966
+0.18(+2.37%)
Mar 05, 2014
7.500
7.689
7.485
7.569
408,452
+0.09(+1.26%)
Mar 04, 2014
7.465
7.524
7.323
7.475
449,218
+0.11(+1.54%)
Mar 03, 2014
7.455
7.554
7.307
7.361
473,682
-0.14(-1.91%)
Feb 28, 2014
7.440
7.627
7.420
7.504
489,340
+0.08(+1.13%)
Feb 27, 2014
7.534
7.534
7.391
7.420
521,915
-0.13(-1.77%)
Feb 26, 2014
7.411
7.636
7.045
7.554
2,033,182
-0.30(-3.78%)
Feb 25, 2014
8.167
8.206
7.851
7.851
1,024,732
-0.31(-3.76%)
Feb 24, 2014
8.518
8.562
8.073
8.157
661,138
-0.33(-3.85%)
Feb 21, 2014
8.469
8.597
8.365
8.483
482,071
+0.07(+0.88%)
Feb 20, 2014
8.132
8.449
8.108
8.409
588,860
+0.29(+3.59%)
Feb 19, 2014
8.068
8.330
8.068
8.118
534,718
+0.05(+0.67%)
Feb 18, 2014
7.905
8.132
7.885
8.063
581,650
+0.19(+2.39%)
Feb 14, 2014
7.732
7.875
7.875
7.875
315,555
+0.13(+1.72%)
Feb 13, 2014
7.781
7.811
7.544
7.742
500,893
-0.08(-1.01%)
Feb 12, 2014
7.885
7.964
7.707
7.821
444,429
-0.03(-0.44%)
Feb 11, 2014
7.920
8.058
7.836
7.855
267,584
-0.07(-0.87%)
Feb 10, 2014
7.974
8.068
7.863
7.925
388,165
-0.00(-0.06%)
Feb 07, 2014
8.033
8.154
7.821
7.930
297,774
-0.05(-0.68%)
Feb 06, 2014
7.663
8.113
7.613
7.984
674,114
+0.35(+4.53%)
Feb 05, 2014
7.890
7.914
7.618
7.638
545,277
-0.29(-3.62%)
Feb 04, 2014
8.241
8.328
7.860
7.925
341,149
-0.29(-3.55%)
Feb 03, 2014
8.384
8.478
8.202
8.216
481,102
-0.27(-3.15%)
Jan 31, 2014
8.380
8.557
8.302
8.483
315,435
+0.00(+0.00%)
Jan 30, 2014
8.622
8.663
8.483
8.483
260,545
-0.04(-0.52%)
Jan 29, 2014
8.770
8.894
8.523
8.528
409,396
-0.31(-3.52%)
Jan 28, 2014
8.978
9.007
8.760
8.839
354,623
-0.14(-1.54%)
Jan 27, 2014
8.918
9.077
8.810
8.978
486,199
+0.13(+1.51%)
Jan 24, 2014
9.077
9.077
8.820
8.844
350,033
-0.27(-2.93%)
Jan 23, 2014
9.235
9.255
8.978
9.111
397,876
-0.15(-1.65%)
Jan 22, 2014
9.517
9.517
9.235
9.264
301,243
-0.25(-2.60%)
Jan 21, 2014
9.695
9.734
9.507
9.512
432,391
-0.14(-1.43%)
Jan 17, 2014
9.393
9.650
9.650
9.650
671,970
+0.23(+2.47%)
Jan 16, 2014
9.344
9.447
9.230
9.418
631,118
+0.04(+0.47%)
Jan 15, 2014
9.353
9.452
9.269
9.373
830,241
+0.02(+0.21%)
Jan 14, 2014
8.869
9.581
8.743
9.353
1,171,563
+0.46(+5.17%)
Jan 13, 2014
9.136
9.264
8.785
8.894
1,756,266
-0.25(-2.76%)
Jan 10, 2014
9.274
9.274
9.038
9.146
1,284,596
-0.16(-1.70%)
Jan 09, 2014
9.433
9.516
9.210
9.304
482,172
-0.13(-1.36%)
Jan 08, 2014
9.467
9.566
9.269
9.433
543,207
-0.05(-0.57%)
Jan 07, 2014
9.502
9.650
9.379
9.487
325,048
+0.02(+0.21%)
Jan 06, 2014
9.961
9.961
9.351
9.467
494,958
-0.47(-4.73%)
Jan 03, 2014
9.818
10.01
9.774
9.937
401,659
+0.14(+1.41%)
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
.