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
)
3.410
+0.040 (+1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
6.111
6.111
5.916
6.019
346,481
-0.11(-1.86%)
Mar 30, 2016
6.154
6.230
6.019
6.133
279,665
+0.01(+0.09%)
Mar 29, 2016
5.938
6.165
5.862
6.127
436,177
+0.18(+3.01%)
Mar 28, 2016
5.932
6.008
5.867
5.948
223,230
+0.05(+0.92%)
Mar 24, 2016
5.959
5.894
5.894
5.894
301,981
-0.11(-1.81%)
Mar 23, 2016
6.084
6.084
5.959
6.003
388,367
-0.10(-1.69%)
Mar 22, 2016
6.219
6.344
6.089
6.106
328,482
-0.12(-1.91%)
Mar 21, 2016
6.339
6.393
6.144
6.225
241,334
-0.17(-2.71%)
Mar 18, 2016
6.230
6.479
6.171
6.398
600,260
+0.17(+2.70%)
Mar 17, 2016
6.127
6.349
6.122
6.230
322,671
+0.10(+1.59%)
Mar 16, 2016
6.154
6.279
6.062
6.133
239,106
-0.08(-1.22%)
Mar 15, 2016
6.127
6.344
6.127
6.209
239,001
+0.03(+0.44%)
Mar 14, 2016
6.366
6.366
6.144
6.181
436,832
-0.18(-2.89%)
Mar 11, 2016
6.447
6.528
6.263
6.366
372,288
-0.07(-1.09%)
Mar 10, 2016
6.512
6.577
6.382
6.436
285,252
-0.01(-0.08%)
Mar 09, 2016
6.501
6.756
6.420
6.441
300,960
-0.03(-0.50%)
Mar 08, 2016
6.425
6.501
6.306
6.474
466,091
-0.03(-0.50%)
Mar 07, 2016
6.582
6.631
6.469
6.506
560,816
-0.09(-1.31%)
Mar 04, 2016
6.512
6.821
6.485
6.593
700,765
+0.13(+2.05%)
Mar 03, 2016
6.380
6.487
6.246
6.460
887,985
+0.08(+1.22%)
Mar 02, 2016
6.032
6.487
5.806
6.383
3,284,819
-0.74(-10.42%)
Mar 01, 2016
7.420
7.431
6.873
7.125
781,734
-0.22(-2.99%)
Feb 29, 2016
7.066
7.377
6.991
7.345
400,873
+0.21(+2.93%)
Feb 26, 2016
7.334
7.356
7.088
7.136
462,361
-0.14(-1.99%)
Feb 25, 2016
7.077
7.348
7.023
7.281
756,065
+0.23(+3.27%)
Feb 24, 2016
7.018
7.082
6.939
7.050
506,174
+0.01(+0.08%)
Feb 23, 2016
7.077
7.171
6.943
7.045
495,076
-0.01(-0.15%)
Feb 22, 2016
7.082
7.136
7.013
7.056
289,494
+0.00(+0.00%)
Feb 19, 2016
6.948
7.131
6.814
7.056
443,683
+0.09(+1.23%)
Feb 18, 2016
6.905
7.108
6.884
6.970
419,319
+0.09(+1.32%)
Feb 17, 2016
6.975
7.056
6.863
6.879
201,374
-0.08(-1.16%)
Feb 16, 2016
6.739
6.970
6.659
6.959
338,446
+0.26(+3.84%)
Feb 12, 2016
6.611
6.702
6.702
6.702
279,220
+0.14(+2.12%)
Feb 11, 2016
6.755
6.841
6.511
6.562
482,915
-0.28(-4.15%)
Feb 10, 2016
6.777
6.991
6.675
6.846
537,260
+0.06(+0.95%)
Feb 09, 2016
6.300
7.002
6.300
6.782
1,040,298
+0.45(+7.02%)
Feb 08, 2016
6.337
6.596
6.149
6.337
676,986
+0.26(+4.23%)
Feb 05, 2016
6.208
6.230
5.989
6.080
273,733
-0.13(-2.07%)
Feb 04, 2016
6.171
6.284
6.080
6.208
359,193
-0.01(-0.09%)
Feb 03, 2016
6.509
6.509
6.198
6.214
143,417
-0.28(-4.29%)
Feb 02, 2016
6.385
6.541
6.262
6.493
421,438
+0.06(+0.92%)
Feb 01, 2016
6.455
6.530
6.342
6.434
275,328
-0.09(-1.40%)
Jan 29, 2016
6.278
6.578
6.278
6.525
335,270
+0.27(+4.28%)
Jan 28, 2016
6.326
6.407
6.133
6.257
261,210
+0.01(+0.09%)
Jan 27, 2016
6.123
6.369
5.948
6.251
508,983
+0.10(+1.57%)
Jan 26, 2016
5.839
6.166
5.680
6.155
413,880
+0.36(+6.20%)
Jan 25, 2016
5.849
5.967
5.678
5.796
509,065
-0.05(-0.92%)
Jan 22, 2016
5.924
6.021
5.812
5.849
594,710
+0.01(+0.09%)
Jan 21, 2016
5.865
6.010
5.796
5.844
596,948
-0.01(-0.18%)
Jan 20, 2016
6.005
6.010
5.635
5.855
880,968
-0.14(-2.41%)
Jan 19, 2016
6.337
6.337
5.924
5.999
382,646
-0.23(-3.70%)
Jan 15, 2016
5.844
6.230
6.230
6.230
584,554
+0.25(+4.22%)
Jan 14, 2016
6.064
6.482
5.774
5.978
1,429,588
+0.22(+3.82%)
Jan 13, 2016
5.871
5.881
5.592
5.758
750,840
-0.09(-1.56%)
Jan 12, 2016
5.651
5.865
5.592
5.849
655,109
+0.23(+4.00%)
Jan 11, 2016
5.147
5.651
5.093
5.624
666,537
+0.51(+9.96%)
Jan 08, 2016
5.104
5.201
5.045
5.115
394,615
+0.03(+0.53%)
Jan 07, 2016
5.061
5.249
5.040
5.088
352,978
-0.08(-1.56%)
Jan 06, 2016
5.265
5.361
5.136
5.168
399,615
-0.20(-3.70%)
Jan 05, 2016
5.469
5.511
5.235
5.367
391,707
-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
.