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
)
3.350
+0.070 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2019
1.730
1.769
1.651
1.723
574,366
+0.01(+0.38%)
Apr 29, 2019
1.710
1.802
1.691
1.717
296,307
+0.00(+0.00%)
Apr 26, 2019
1.651
1.730
1.649
1.717
206,634
+0.05(+3.15%)
Apr 25, 2019
1.736
1.741
1.619
1.664
290,119
-0.05(-3.05%)
Apr 24, 2019
1.664
1.750
1.658
1.717
300,083
+0.05(+3.15%)
Apr 23, 2019
1.638
1.704
1.638
1.664
328,374
+0.04(+2.42%)
Apr 22, 2019
1.723
1.730
1.566
1.625
694,479
-0.10(-6.06%)
Apr 18, 2019
1.750
1.782
1.694
1.730
456,151
-0.03(-1.49%)
Apr 17, 2019
1.769
1.782
1.704
1.756
281,689
+0.01(+0.37%)
Apr 16, 2019
1.704
1.828
1.691
1.750
357,263
+0.06(+3.49%)
Apr 15, 2019
1.907
1.920
1.684
1.691
512,799
-0.21(-11.03%)
Apr 12, 2019
1.966
1.992
1.900
1.900
163,140
-0.07(-3.33%)
Apr 11, 2019
1.966
1.979
1.900
1.966
219,097
+0.03(+1.35%)
Apr 10, 2019
1.979
2.012
1.920
1.940
190,138
-0.04(-1.99%)
Apr 09, 2019
1.966
2.025
1.953
1.979
195,275
+0.01(+0.33%)
Apr 08, 2019
2.077
2.077
1.966
1.972
321,352
-0.11(-5.35%)
Apr 05, 2019
2.084
2.143
2.064
2.084
227,999
+0.01(+0.32%)
Apr 04, 2019
1.985
2.123
1.985
2.077
315,593
+0.09(+4.62%)
Apr 03, 2019
1.999
2.031
1.926
1.985
245,088
+0.02(+1.00%)
Apr 02, 2019
2.071
2.071
1.933
1.966
431,726
-0.10(-4.76%)
Apr 01, 2019
2.090
2.130
2.031
2.064
319,045
-0.02(-0.94%)
Mar 29, 2019
2.143
2.169
2.064
2.084
337,878
-0.06(-2.75%)
Mar 28, 2019
2.123
2.172
2.123
2.143
175,910
+0.04(+1.87%)
Mar 27, 2019
2.208
2.241
2.071
2.103
411,851
-0.09(-4.18%)
Mar 26, 2019
2.149
2.267
2.129
2.195
301,783
+0.07(+3.40%)
Mar 25, 2019
2.116
2.143
2.064
2.123
329,544
+0.01(+0.31%)
Mar 22, 2019
2.293
2.326
2.116
2.116
303,541
-0.15(-6.65%)
Mar 21, 2019
2.438
2.490
2.261
2.267
422,739
-0.19(-7.73%)
Mar 20, 2019
2.477
2.529
2.444
2.457
390,478
-0.01(-0.53%)
Mar 19, 2019
2.483
2.529
2.444
2.470
386,501
+0.00(+0.00%)
Mar 18, 2019
2.457
2.542
2.418
2.470
379,768
+0.05(+1.89%)
Mar 15, 2019
2.464
2.516
2.375
2.424
1,025,845
-0.02(-0.80%)
Mar 14, 2019
2.438
2.470
2.405
2.444
400,717
+0.01(+0.54%)
Mar 13, 2019
2.313
2.457
2.300
2.431
436,112
+0.11(+4.80%)
Mar 12, 2019
2.411
2.451
2.307
2.320
427,409
-0.11(-4.58%)
Mar 11, 2019
2.392
2.503
2.372
2.431
478,341
+0.03(+1.37%)
Mar 08, 2019
2.424
2.457
2.228
2.398
550,464
-0.07(-2.66%)
Mar 07, 2019
2.516
2.569
2.457
2.464
276,569
-0.03(-1.05%)
Mar 06, 2019
2.509
2.548
2.438
2.490
443,127
-0.01(-0.26%)
Mar 05, 2019
2.516
2.529
2.393
2.496
627,953
+0.02(+0.78%)
Mar 04, 2019
2.665
2.742
2.448
2.477
864,323
-0.16(-5.90%)
Mar 01, 2019
2.678
2.710
2.600
2.632
446,691
+0.03(+0.99%)
Feb 28, 2019
2.548
2.671
2.497
2.606
564,649
+0.10(+4.13%)
Feb 27, 2019
3.091
3.091
2.477
2.503
1,453,854
-0.52(-17.31%)
Feb 26, 2019
2.762
3.085
2.755
3.027
1,786,879
+0.28(+10.38%)
Feb 25, 2019
2.555
2.768
2.529
2.742
463,028
+0.19(+7.61%)
Feb 22, 2019
2.503
2.561
2.484
2.548
273,519
+0.03(+1.29%)
Feb 21, 2019
2.503
2.574
2.490
2.516
122,884
+0.00(+0.00%)
Feb 20, 2019
2.542
2.587
2.471
2.516
310,239
-0.05(-1.77%)
Feb 19, 2019
2.574
2.574
2.438
2.561
253,890
+0.02(+0.76%)
Feb 15, 2019
2.568
2.619
2.496
2.542
271,200
-0.02(-0.76%)
Feb 14, 2019
2.522
2.581
2.484
2.561
198,269
+0.02(+0.76%)
Feb 13, 2019
2.581
2.593
2.458
2.542
159,802
-0.03(-1.26%)
Feb 12, 2019
2.451
2.645
2.451
2.574
351,705
+0.15(+6.13%)
Feb 11, 2019
2.425
2.484
2.393
2.425
177,609
-0.01(-0.27%)
Feb 08, 2019
2.399
2.509
2.393
2.432
230,381
+0.01(+0.53%)
Feb 07, 2019
2.425
2.496
2.367
2.419
237,572
-0.02(-0.80%)
Feb 06, 2019
2.419
2.464
2.367
2.438
150,591
+0.03(+1.07%)
Feb 05, 2019
2.322
2.438
2.315
2.412
446,824
+0.08(+3.61%)
Feb 04, 2019
2.264
2.348
2.251
2.328
272,318
+0.06(+2.86%)
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
.