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
)
3.540
+0.070 (+2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jun 29, 2018
4.738
4.769
4.466
4.647
740,629
-0.03(-0.65%)
Jun 28, 2018
4.830
4.861
4.616
4.677
551,380
-0.15(-3.16%)
Jun 27, 2018
4.952
5.044
4.830
4.830
547,597
-0.09(-1.86%)
Jun 26, 2018
5.014
5.029
4.922
4.922
549,546
-0.09(-1.83%)
Jun 25, 2018
5.075
5.105
4.922
5.014
578,710
-0.06(-1.20%)
Jun 22, 2018
5.166
5.212
4.891
5.075
1,196,449
-0.09(-1.78%)
Jun 21, 2018
5.044
5.258
5.044
5.166
485,654
+0.15(+3.05%)
Jun 20, 2018
5.105
5.105
4.952
5.014
439,028
-0.09(-1.80%)
Jun 19, 2018
5.166
5.182
4.983
5.105
696,066
-0.06(-1.18%)
Jun 18, 2018
5.319
5.457
5.136
5.166
1,007,289
-0.21(-3.98%)
Jun 15, 2018
5.533
5.319
5.380
1,289,523
-0.15(-2.76%)
Jun 14, 2018
5.747
5.808
5.319
5.533
1,802,682
-0.21(-3.72%)
Jun 13, 2018
5.686
5.869
5.625
5.747
1,611,875
+0.12(+2.17%)
Jun 12, 2018
5.380
5.961
5.350
5.625
2,117,621
+0.28(+5.14%)
Jun 11, 2018
5.258
5.441
5.258
5.350
702,524
+0.09(+1.74%)
Jun 08, 2018
5.105
5.258
5.105
5.258
359,485
+0.15(+2.99%)
Jun 07, 2018
5.044
5.166
5.014
5.105
208,173
+0.09(+1.83%)
Jun 06, 2018
5.197
5.228
5.014
5.014
441,745
-0.18(-3.53%)
Jun 05, 2018
5.075
5.289
5.014
5.197
573,015
+0.15(+3.03%)
Jun 04, 2018
4.983
5.105
4.907
5.044
656,099
+0.12(+2.48%)
Jun 01, 2018
5.075
5.075
4.922
4.922
371,435
-0.09(-1.83%)
May 31, 2018
5.044
5.105
4.922
5.014
522,711
-0.06(-1.20%)
May 30, 2018
4.774
5.105
4.774
5.075
938,318
+0.35(+7.30%)
May 29, 2018
5.015
5.135
4.714
4.729
1,085,145
-0.32(-6.25%)
May 25, 2018
5.045
5.045
5.045
0
+0.03(+0.60%)
May 24, 2018
4.804
5.045
4.801
5.015
770,224
+0.18(+3.73%)
May 23, 2018
4.654
4.864
4.609
4.834
1,869,855
+0.15(+3.20%)
May 22, 2018
4.774
4.774
4.654
4.684
329,845
-0.06(-1.27%)
May 21, 2018
4.744
4.774
4.654
4.744
535,608
+0.00(+0.00%)
May 18, 2018
4.834
4.834
4.684
4.744
457,966
-0.09(-1.86%)
May 17, 2018
4.774
4.834
4.699
4.834
398,510
+0.06(+1.26%)
May 16, 2018
4.684
4.804
4.654
4.774
535,172
+0.12(+2.58%)
May 15, 2018
4.714
4.774
4.624
4.654
477,030
-0.06(-1.27%)
May 14, 2018
4.744
4.922
4.657
4.714
933,346
+0.00(+0.00%)
May 11, 2018
4.654
4.789
4.654
4.714
726,647
+0.09(+1.95%)
May 10, 2018
4.594
4.654
4.444
4.624
482,127
+0.06(+1.32%)
May 09, 2018
4.594
4.651
4.384
4.564
907,723
-0.03(-0.65%)
May 08, 2018
4.774
4.804
4.444
4.594
1,346,998
-0.21(-4.38%)
May 07, 2018
5.105
5.225
4.744
4.804
1,836,066
-0.27(-5.33%)
May 04, 2018
4.834
5.075
4.834
5.075
423,562
+0.27(+5.62%)
May 03, 2018
5.345
5.375
4.774
4.804
1,131,847
-0.60(-11.11%)
May 02, 2018
5.345
5.405
5.135
5.405
1,611,610
+0.21(+4.05%)
May 01, 2018
5.045
5.255
4.864
5.195
1,568,466
+0.15(+2.98%)
Apr 30, 2018
5.285
5.345
5.045
5.045
1,068,067
-0.30(-5.62%)
Apr 27, 2018
5.255
5.375
5.225
5.345
673,553
+0.09(+1.71%)
Apr 26, 2018
5.255
5.315
5.105
5.255
1,141,966
+0.00(+0.00%)
Apr 25, 2018
5.435
5.435
5.195
5.255
1,201,423
-0.15(-2.78%)
Apr 24, 2018
5.255
5.465
5.210
5.405
1,468,491
+0.15(+2.86%)
Apr 23, 2018
5.135
5.270
5.045
5.255
1,410,306
+0.15(+2.94%)
Apr 20, 2018
5.045
5.105
4.985
5.105
953,707
+0.03(+0.59%)
Apr 19, 2018
4.955
5.075
4.904
5.075
708,036
+0.09(+1.81%)
Apr 18, 2018
4.834
4.985
4.834
4.985
826,502
+0.12(+2.47%)
Apr 17, 2018
4.774
4.894
4.627
4.864
876,798
+0.12(+2.53%)
Apr 16, 2018
4.714
4.804
4.684
4.744
868,725
+0.06(+1.28%)
Apr 13, 2018
4.744
4.774
4.594
4.684
823,910
-0.06(-1.27%)
Apr 12, 2018
4.594
4.774
4.594
4.744
785,408
+0.12(+2.60%)
Apr 11, 2018
4.444
4.714
4.444
4.624
1,424,813
+0.12(+2.67%)
Apr 10, 2018
4.414
4.534
4.354
4.504
660,340
+0.15(+3.45%)
Apr 09, 2018
4.414
4.474
4.324
4.354
653,726
-0.03(-0.68%)
Apr 06, 2018
4.504
4.564
4.339
4.384
702,113
-0.12(-2.67%)
Apr 05, 2018
4.444
4.534
4.354
4.504
696,117
+0.06(+1.35%)
Apr 04, 2018
4.264
4.444
4.264
4.444
703,958
+0.12(+2.78%)
Apr 03, 2018
4.234
4.354
4.234
4.324
912,029
+0.12(+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
.