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, 2016
6.032
6.032
5.840
5.941
351,017
-0.11(-1.86%)
Mar 30, 2016
6.075
6.150
5.941
6.053
283,326
+0.01(+0.09%)
Mar 29, 2016
5.861
6.085
5.786
6.048
441,887
+0.18(+3.01%)
Mar 28, 2016
5.856
5.930
5.791
5.872
226,152
+0.05(+0.92%)
Mar 24, 2016
5.882
5.818
5.818
5.818
305,935
-0.11(-1.81%)
Mar 23, 2016
6.005
6.005
5.882
5.925
393,452
-0.10(-1.69%)
Mar 22, 2016
6.139
6.262
6.011
6.027
332,783
-0.12(-1.91%)
Mar 21, 2016
6.257
6.310
6.064
6.144
244,494
-0.17(-2.71%)
Mar 18, 2016
6.150
6.396
6.091
6.315
608,119
+0.17(+2.70%)
Mar 17, 2016
6.048
6.267
6.043
6.150
326,896
+0.10(+1.59%)
Mar 16, 2016
6.075
6.198
5.984
6.053
242,236
-0.07(-1.22%)
Mar 15, 2016
6.048
6.262
6.048
6.128
242,130
+0.03(+0.44%)
Mar 14, 2016
6.283
6.283
6.064
6.102
442,551
-0.18(-2.89%)
Mar 11, 2016
6.364
6.444
6.182
6.283
377,162
-0.07(-1.09%)
Mar 10, 2016
6.428
6.492
6.299
6.353
288,987
-0.01(-0.08%)
Mar 09, 2016
6.417
6.668
6.337
6.358
304,901
-0.03(-0.50%)
Mar 08, 2016
6.342
6.417
6.225
6.390
472,193
-0.03(-0.50%)
Mar 07, 2016
6.497
6.545
6.385
6.422
568,159
-0.09(-1.31%)
Mar 04, 2016
6.428
6.733
6.401
6.508
709,940
+0.13(+2.05%)
Mar 03, 2016
6.298
6.403
6.165
6.377
899,611
+0.08(+1.22%)
Mar 02, 2016
5.954
6.403
5.731
6.300
3,327,826
-0.73(-10.42%)
Mar 01, 2016
7.324
7.335
6.784
7.033
791,969
-0.22(-2.99%)
Feb 29, 2016
6.975
7.282
6.901
7.250
406,121
+0.21(+2.93%)
Feb 26, 2016
7.240
7.261
6.996
7.044
468,414
-0.14(-1.99%)
Feb 25, 2016
6.986
7.253
6.933
7.187
765,964
+0.23(+3.27%)
Feb 24, 2016
6.927
6.991
6.850
6.959
512,802
+0.01(+0.08%)
Feb 23, 2016
6.986
7.078
6.853
6.954
501,558
-0.01(-0.15%)
Feb 22, 2016
6.991
7.044
6.922
6.964
293,284
+0.00(+0.00%)
Feb 19, 2016
6.859
7.038
6.726
6.964
449,492
+0.08(+1.23%)
Feb 18, 2016
6.816
7.016
6.795
6.880
424,809
+0.09(+1.33%)
Feb 17, 2016
6.885
6.964
6.774
6.790
204,011
-0.08(-1.16%)
Feb 16, 2016
6.652
6.880
6.573
6.869
342,877
+0.25(+3.84%)
Feb 12, 2016
6.525
6.615
6.615
6.615
282,876
+0.14(+2.12%)
Feb 11, 2016
6.668
6.753
6.427
6.477
489,238
-0.28(-4.15%)
Feb 10, 2016
6.689
6.901
6.589
6.758
544,294
+0.06(+0.95%)
Feb 09, 2016
6.218
6.911
6.218
6.694
1,053,918
+0.44(+7.02%)
Feb 08, 2016
6.255
6.511
6.070
6.255
685,850
+0.25(+4.23%)
Feb 05, 2016
6.128
6.149
5.911
6.001
277,317
-0.13(-2.07%)
Feb 04, 2016
6.091
6.202
6.001
6.128
363,896
-0.01(-0.09%)
Feb 03, 2016
6.425
6.425
6.118
6.133
145,295
-0.28(-4.29%)
Feb 02, 2016
6.303
6.456
6.181
6.409
426,956
+0.06(+0.92%)
Feb 01, 2016
6.372
6.446
6.261
6.350
278,932
-0.09(-1.40%)
Jan 29, 2016
6.197
6.493
6.197
6.440
339,659
+0.26(+4.28%)
Jan 28, 2016
6.245
6.324
6.054
6.176
264,630
+0.01(+0.09%)
Jan 27, 2016
6.044
6.287
5.872
6.171
515,647
+0.10(+1.57%)
Jan 26, 2016
5.763
6.086
5.607
6.075
419,299
+0.35(+6.20%)
Jan 25, 2016
5.774
5.890
5.604
5.721
515,731
-0.05(-0.92%)
Jan 22, 2016
5.848
5.943
5.737
5.774
602,496
+0.01(+0.09%)
Jan 21, 2016
5.790
5.932
5.721
5.768
604,764
-0.01(-0.18%)
Jan 20, 2016
5.927
5.932
5.562
5.779
892,503
-0.14(-2.41%)
Jan 19, 2016
6.255
6.255
5.848
5.922
387,656
-0.23(-3.70%)
Jan 15, 2016
5.768
6.149
6.149
6.149
592,207
+0.25(+4.22%)
Jan 14, 2016
5.985
6.398
5.700
5.901
1,448,305
+0.22(+3.82%)
Jan 13, 2016
5.795
5.805
5.520
5.684
760,671
-0.09(-1.56%)
Jan 12, 2016
5.578
5.790
5.520
5.774
663,686
+0.22(+4.00%)
Jan 11, 2016
5.080
5.578
5.027
5.551
675,264
+0.50(+9.96%)
Jan 08, 2016
5.038
5.133
4.980
5.049
399,781
+0.03(+0.53%)
Jan 07, 2016
4.996
5.181
4.975
5.022
357,599
-0.08(-1.56%)
Jan 06, 2016
5.197
5.292
5.070
5.102
404,848
-0.20(-3.70%)
Jan 05, 2016
5.398
5.440
5.168
5.297
396,836
-0.05(-0.99%)
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
.