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
)
3.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 30, 2017
7.484
7.569
7.398
7.455
1,360,494
-0.01(-0.19%)
Jun 29, 2017
7.541
7.572
7.398
7.469
745,037
-0.04(-0.57%)
Jun 28, 2017
7.455
7.598
7.427
7.512
1,130,366
+0.06(+0.77%)
Jun 27, 2017
7.598
7.684
7.427
7.455
1,078,476
-0.14(-1.88%)
Jun 26, 2017
7.741
7.741
7.512
7.598
1,046,188
+0.00(+0.00%)
Jun 23, 2017
7.484
7.627
7.455
7.598
1,812,617
+0.14(+1.92%)
Jun 22, 2017
7.512
7.627
7.427
7.455
1,932,956
-0.09(-1.14%)
Jun 21, 2017
7.798
7.884
7.398
7.541
2,495,685
-0.34(-4.35%)
Jun 20, 2017
8.141
8.141
7.712
7.884
1,323,683
-0.23(-2.82%)
Jun 19, 2017
8.312
8.312
7.969
8.112
1,288,015
-0.06(-0.70%)
Jun 16, 2017
8.084
8.198
7.941
8.169
1,499,651
+0.03(+0.35%)
Jun 15, 2017
7.998
8.169
7.946
8.141
627,599
+0.06(+0.71%)
Jun 14, 2017
8.112
8.166
7.941
8.084
546,769
-0.03(-0.35%)
Jun 13, 2017
7.912
8.126
7.798
8.112
903,329
+0.23(+2.90%)
Jun 12, 2017
7.969
8.069
7.798
7.884
1,037,196
-0.06(-0.72%)
Jun 09, 2017
8.055
8.084
7.912
7.941
860,775
-0.06(-0.71%)
Jun 08, 2017
7.855
8.084
7.798
7.998
853,215
+0.20(+2.56%)
Jun 07, 2017
7.798
7.884
7.655
7.798
1,662,526
+0.00(+0.00%)
Jun 06, 2017
7.769
7.855
7.741
7.798
689,464
-0.03(-0.37%)
Jun 05, 2017
7.884
8.055
7.769
7.826
910,502
-0.06(-0.72%)
Jun 02, 2017
7.998
8.084
7.769
7.884
1,489,991
-0.06(-0.72%)
Jun 01, 2017
7.969
8.081
7.855
7.941
877,849
+0.00(+0.00%)
May 31, 2017
7.941
8.055
7.712
7.941
1,549,623
+0.03(+0.36%)
May 30, 2017
7.998
8.112
7.684
7.912
1,617,032
+0.00(+0.00%)
May 26, 2017
7.771
7.940
7.601
7.912
1,048,643
+0.17(+2.19%)
May 25, 2017
7.601
7.909
7.601
7.743
1,826,744
+0.17(+2.24%)
May 24, 2017
7.432
7.601
7.404
7.573
896,685
+0.11(+1.52%)
May 23, 2017
7.601
7.601
7.432
7.460
748,474
-0.11(-1.49%)
May 22, 2017
7.517
7.658
7.460
7.573
578,160
+0.06(+0.75%)
May 19, 2017
7.517
7.658
7.432
7.517
947,438
+0.03(+0.38%)
May 18, 2017
7.545
7.601
7.404
7.488
1,137,071
-0.06(-0.75%)
May 17, 2017
7.432
7.615
7.404
7.545
793,490
+0.03(+0.38%)
May 16, 2017
7.573
7.658
7.361
7.517
2,001,206
-0.06(-0.75%)
May 15, 2017
7.969
7.997
7.488
7.573
1,695,726
-0.23(-2.90%)
May 12, 2017
7.969
8.022
7.771
7.799
642,010
-0.23(-2.82%)
May 11, 2017
8.110
8.138
7.884
8.025
926,721
-0.14(-1.73%)
May 10, 2017
8.166
8.280
8.110
8.166
892,656
-0.03(-0.34%)
May 09, 2017
8.251
8.280
8.110
8.195
678,244
-0.03(-0.34%)
May 08, 2017
8.393
8.562
8.166
8.223
1,073,180
-0.14(-1.69%)
May 05, 2017
8.336
8.463
8.053
8.364
1,161,581
+0.08(+1.02%)
May 04, 2017
8.308
8.308
8.195
8.280
1,261,058
+0.00(+0.00%)
May 03, 2017
9.636
9.664
8.053
8.280
4,106,845
-0.71(-7.86%)
May 02, 2017
8.675
9.099
8.534
8.986
2,110,838
+0.34(+3.92%)
May 01, 2017
8.703
8.870
8.477
8.647
996,302
-0.06(-0.65%)
Apr 28, 2017
8.986
8.986
8.619
8.703
742,545
-0.25(-2.84%)
Apr 27, 2017
9.184
9.184
8.901
8.958
792,420
-0.23(-2.46%)
Apr 26, 2017
9.042
9.297
8.986
9.184
1,057,036
+0.20(+2.20%)
Apr 25, 2017
9.382
8.986
8.986
1,049,434
-0.23(-2.45%)
Apr 24, 2017
9.495
9.523
9.042
9.212
1,097,264
-0.14(-1.51%)
Apr 21, 2017
8.958
9.466
8.901
9.353
1,483,905
+0.45(+5.08%)
Apr 20, 2017
8.675
8.929
8.590
8.901
722,464
+0.31(+3.62%)
Apr 19, 2017
8.506
8.675
8.477
8.590
496,016
+0.11(+1.33%)
Apr 18, 2017
8.647
8.703
8.421
8.477
597,431
-0.14(-1.64%)
Apr 17, 2017
8.647
8.661
8.421
8.619
410,806
+0.03(+0.33%)
Apr 13, 2017
8.675
8.732
8.562
8.590
327,289
-0.06(-0.65%)
Apr 12, 2017
8.788
8.788
8.562
8.647
431,082
-0.11(-1.29%)
Apr 11, 2017
8.788
8.873
8.619
8.760
413,656
+0.00(+0.00%)
Apr 10, 2017
8.703
8.873
8.619
8.760
584,739
+0.08(+0.98%)
Apr 07, 2017
8.816
8.873
8.590
8.675
719,491
-0.14(-1.60%)
Apr 06, 2017
8.421
8.816
8.387
8.816
1,210,760
+0.40(+4.70%)
Apr 05, 2017
8.449
8.506
8.308
8.421
1,266,366
-0.03(-0.33%)
Apr 04, 2017
8.393
8.477
8.280
8.449
930,134
+0.00(+0.00%)
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
.