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
)
3.435
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2015
7.698
7.698
7.572
7.640
208,017
-0.06(-0.75%)
May 28, 2015
7.719
7.772
7.661
7.698
149,323
-0.03(-0.34%)
May 27, 2015
7.761
7.813
7.628
7.724
284,847
-0.01(-0.07%)
May 26, 2015
7.547
7.912
7.505
7.730
540,423
+0.15(+2.00%)
May 22, 2015
7.453
7.578
7.578
7.578
310,181
+0.08(+1.11%)
May 21, 2015
7.484
7.657
7.437
7.495
317,765
+0.01(+0.14%)
May 20, 2015
7.469
7.505
7.411
7.484
206,272
+0.03(+0.42%)
May 19, 2015
7.526
7.526
7.375
7.453
140,697
-0.13(-1.65%)
May 18, 2015
7.526
7.683
7.408
7.578
228,436
+0.08(+1.04%)
May 15, 2015
7.474
7.521
7.317
7.500
179,156
+0.02(+0.21%)
May 14, 2015
7.505
7.688
7.390
7.484
175,315
+0.02(+0.21%)
May 13, 2015
7.463
7.547
7.432
7.469
117,382
+0.00(+0.00%)
May 12, 2015
7.625
7.698
7.432
7.469
267,711
-0.19(-2.46%)
May 11, 2015
7.521
7.657
7.432
7.657
155,936
+0.14(+1.81%)
May 08, 2015
7.495
7.573
7.469
7.521
173,111
+0.09(+1.19%)
May 07, 2015
7.244
7.479
7.244
7.432
185,823
+0.16(+2.15%)
May 06, 2015
7.218
7.307
7.192
7.275
117,074
+0.08(+1.16%)
May 05, 2015
7.119
7.254
7.045
7.192
198,213
+0.05(+0.66%)
May 04, 2015
7.181
7.304
7.098
7.145
301,298
-0.01(-0.07%)
May 01, 2015
7.134
7.265
7.124
7.150
198,339
+0.03(+0.37%)
Apr 30, 2015
7.072
7.343
7.019
7.124
219,443
+0.03(+0.44%)
Apr 29, 2015
7.145
7.364
7.009
7.093
758,260
+0.56(+8.64%)
Apr 28, 2015
6.508
6.675
6.429
6.528
214,685
+0.05(+0.73%)
Apr 27, 2015
6.461
6.549
6.387
6.481
114,874
+0.01(+0.16%)
Apr 24, 2015
6.513
6.575
6.445
6.471
163,909
-0.02(-0.32%)
Apr 23, 2015
6.450
6.581
6.450
6.492
73,082
+0.04(+0.57%)
Apr 22, 2015
6.387
6.481
6.320
6.455
108,862
+0.08(+1.31%)
Apr 21, 2015
6.393
6.481
6.314
6.372
143,736
-0.03(-0.41%)
Apr 20, 2015
6.367
6.534
6.356
6.398
180,783
+0.06(+0.91%)
Apr 17, 2015
6.518
6.528
6.273
6.340
202,684
-0.24(-3.57%)
Apr 16, 2015
6.591
6.654
6.554
6.575
93,770
-0.02(-0.32%)
Apr 15, 2015
6.711
6.732
6.586
6.596
143,290
-0.07(-1.10%)
Apr 14, 2015
6.659
6.711
6.628
6.669
245,761
-0.01(-0.08%)
Apr 13, 2015
6.659
6.716
6.649
6.675
142,110
+0.00(+0.00%)
Apr 10, 2015
6.753
6.753
6.607
6.675
149,061
-0.02(-0.31%)
Apr 09, 2015
6.784
6.784
6.523
6.696
150,079
-0.08(-1.23%)
Apr 08, 2015
6.810
6.857
6.732
6.779
204,857
-0.03(-0.46%)
Apr 07, 2015
6.920
6.951
6.790
6.810
114,745
-0.14(-1.96%)
Apr 06, 2015
6.863
7.009
6.863
6.946
150,830
+0.01(+0.15%)
Apr 02, 2015
6.758
6.936
6.936
6.936
178,641
+0.17(+2.47%)
Apr 01, 2015
6.920
6.993
6.659
6.769
228,593
-0.16(-2.34%)
Mar 31, 2015
6.857
6.946
6.837
6.931
261,450
+0.02(+0.30%)
Mar 30, 2015
6.800
6.941
6.800
6.910
143,931
+0.14(+2.00%)
Mar 27, 2015
6.847
6.863
6.743
6.774
123,603
-0.10(-1.44%)
Mar 26, 2015
7.035
7.066
6.800
6.873
153,949
-0.19(-2.66%)
Mar 25, 2015
7.213
7.213
7.056
7.061
226,941
-0.13(-1.82%)
Mar 24, 2015
7.093
7.265
7.053
7.192
161,694
+0.11(+1.62%)
Mar 23, 2015
7.051
7.218
7.025
7.077
350,946
+0.01(+0.07%)
Mar 20, 2015
6.894
7.087
6.852
7.072
251,763
+0.23(+3.36%)
Mar 19, 2015
6.774
6.878
6.774
6.842
124,807
+0.04(+0.61%)
Mar 18, 2015
6.680
6.842
6.675
6.800
162,534
+0.08(+1.24%)
Mar 17, 2015
6.711
6.748
6.638
6.716
144,959
-0.02(-0.23%)
Mar 16, 2015
6.810
6.831
6.701
6.732
217,076
-0.06(-0.92%)
Mar 13, 2015
6.743
6.837
6.743
6.795
244,422
-0.03(-0.38%)
Mar 12, 2015
6.685
6.857
6.685
6.821
138,675
+0.16(+2.43%)
Mar 11, 2015
6.607
6.685
6.581
6.659
265,926
+0.06(+0.95%)
Mar 10, 2015
6.581
6.643
6.543
6.596
244,167
-0.05(-0.79%)
Mar 09, 2015
6.544
6.685
6.529
6.649
204,041
+0.09(+1.43%)
Mar 06, 2015
6.528
6.586
6.492
6.555
182,524
-0.01(-0.08%)
Mar 05, 2015
6.643
6.643
6.528
6.560
147,496
-0.09(-1.41%)
Mar 04, 2015
6.659
6.722
6.581
6.654
226,384
-0.01(-0.08%)
Mar 03, 2015
6.732
6.732
6.617
6.659
246,153
-0.05(-0.70%)
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
.