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, 2023
6.819
7.073
6.819
6.982
248,120
+0.19(+2.81%)
Mar 30, 2023
6.755
6.841
6.675
6.791
240,318
+0.09(+1.35%)
Mar 29, 2023
6.810
6.810
6.635
6.701
220,214
-0.05(-0.81%)
Mar 28, 2023
6.646
6.755
6.583
6.755
212,041
+0.12(+1.78%)
Mar 27, 2023
6.728
6.764
6.567
6.637
364,435
-0.03(-0.41%)
Mar 24, 2023
6.564
6.719
6.474
6.664
330,434
+0.05(+0.82%)
Mar 23, 2023
6.828
6.878
6.519
6.610
397,604
-0.18(-2.67%)
Mar 22, 2023
6.982
7.073
6.782
6.791
304,551
-0.17(-2.48%)
Mar 21, 2023
6.964
7.146
6.937
6.964
205,111
+0.07(+1.05%)
Mar 20, 2023
6.900
7.082
6.826
6.891
266,806
+0.05(+0.80%)
Mar 17, 2023
7.082
7.114
6.787
6.837
569,637
-0.30(-4.20%)
Mar 16, 2023
6.955
7.264
6.828
7.136
419,437
+0.13(+1.81%)
Mar 15, 2023
6.864
7.037
6.839
7.009
365,048
-0.09(-1.28%)
Mar 14, 2023
7.264
7.391
7.000
7.100
409,500
+0.05(+0.64%)
Mar 13, 2023
7.264
7.264
6.828
7.055
517,913
-0.28(-3.84%)
Mar 10, 2023
7.727
7.845
7.313
7.336
477,256
-0.42(-5.39%)
Mar 09, 2023
7.736
7.935
7.736
7.754
356,702
-0.02(-0.29%)
Mar 08, 2023
7.843
7.984
7.622
7.777
592,099
-0.07(-0.84%)
Mar 07, 2023
7.781
7.984
7.746
7.843
490,104
+0.12(+1.60%)
Mar 06, 2023
7.913
7.975
7.666
7.719
563,231
-0.20(-2.56%)
Mar 03, 2023
7.843
7.957
7.728
7.922
331,120
+0.13(+1.70%)
Mar 02, 2023
7.763
7.834
7.552
7.790
418,818
+0.03(+0.34%)
Mar 01, 2023
8.151
8.372
7.640
7.763
653,760
-0.03(-0.34%)
Feb 28, 2023
8.107
8.134
7.719
7.790
656,994
-0.33(-4.02%)
Feb 27, 2023
8.628
8.725
8.107
8.116
481,349
-0.44(-5.15%)
Feb 24, 2023
8.601
8.628
8.438
8.557
198,163
-0.11(-1.22%)
Feb 23, 2023
8.681
8.787
8.522
8.663
264,647
+0.01(+0.10%)
Feb 22, 2023
8.584
8.804
8.557
8.654
227,667
+0.11(+1.24%)
Feb 21, 2023
8.875
8.875
8.531
8.548
325,893
-0.38(-4.25%)
Feb 17, 2023
8.910
8.963
8.707
8.928
235,207
+0.07(+0.80%)
Feb 16, 2023
8.663
9.051
8.604
8.857
263,975
+0.11(+1.21%)
Feb 15, 2023
8.443
8.813
8.337
8.751
247,255
+0.27(+3.23%)
Feb 14, 2023
8.434
8.540
8.231
8.478
179,477
+0.00(+0.00%)
Feb 13, 2023
8.460
8.548
8.310
8.478
152,345
-0.01(-0.10%)
Feb 10, 2023
8.451
8.496
8.257
8.487
324,992
+0.04(+0.42%)
Feb 09, 2023
8.778
8.910
8.412
8.451
272,495
-0.25(-2.84%)
Feb 08, 2023
8.972
9.018
8.645
8.698
294,069
-0.39(-4.32%)
Feb 07, 2023
9.210
9.210
8.901
9.091
251,712
-0.12(-1.29%)
Feb 06, 2023
9.201
9.278
8.954
9.210
378,994
+0.01(+0.10%)
Feb 03, 2023
8.840
9.554
8.831
9.201
501,884
+0.24(+2.66%)
Feb 02, 2023
8.910
9.157
8.835
8.963
387,521
+0.18(+2.01%)
Feb 01, 2023
8.804
8.840
8.443
8.787
393,969
-0.03(-0.30%)
Jan 31, 2023
8.381
8.848
8.381
8.813
358,094
+0.52(+6.28%)
Jan 30, 2023
8.487
8.531
8.204
8.293
299,838
-0.34(-3.89%)
Jan 27, 2023
8.593
8.787
8.579
8.628
373,396
+0.08(+0.93%)
Jan 26, 2023
8.734
8.892
8.548
8.548
333,841
-0.04(-0.51%)
Jan 25, 2023
8.575
8.645
8.496
8.593
359,197
-0.03(-0.31%)
Jan 24, 2023
8.601
8.725
8.506
8.619
226,913
-0.03(-0.31%)
Jan 23, 2023
8.354
8.778
8.337
8.645
483,929
+0.31(+3.70%)
Jan 20, 2023
8.372
8.487
8.134
8.337
399,588
+0.13(+1.61%)
Jan 19, 2023
8.213
8.354
8.107
8.204
339,870
-0.05(-0.59%)
Jan 18, 2023
8.398
8.672
8.129
8.253
930,974
-0.78(-8.64%)
Jan 17, 2023
9.016
9.140
8.928
9.034
186,462
+0.04(+0.39%)
Jan 13, 2023
8.637
9.034
8.637
8.998
357,786
+0.32(+3.66%)
Jan 12, 2023
8.645
8.831
8.575
8.681
386,808
+0.11(+1.34%)
Jan 11, 2023
8.487
8.681
8.460
8.566
236,556
+0.15(+1.78%)
Jan 10, 2023
8.160
8.460
8.037
8.416
245,523
+0.26(+3.25%)
Jan 09, 2023
8.160
8.465
8.107
8.151
282,117
+0.04(+0.54%)
Jan 06, 2023
7.949
8.160
7.887
8.107
250,474
+0.19(+2.45%)
Jan 05, 2023
8.072
8.099
7.790
7.913
259,045
-0.19(-2.29%)
Jan 04, 2023
7.904
8.187
7.869
8.099
234,060
+0.19(+2.34%)
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
.