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
)
3.180
-0.120 (-3.64%)
Streaming Delayed Price
Updated: 9:55 AM EDT, Jun 7, 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 (%)
Jul 31, 2020
4.185
4.369
3.673
3.959
4,310,998
-0.04(-1.06%)
Jul 30, 2020
4.433
4.864
3.945
4.002
5,103,397
-0.65(-13.98%)
Jul 29, 2020
4.391
4.900
3.917
4.652
21,415,102
+1.49(+47.20%)
Jul 28, 2020
3.252
3.394
3.075
3.160
5,839,947
-0.08(-2.61%)
Jul 27, 2020
3.132
3.288
2.722
3.245
2,912,260
+0.13(+4.08%)
Jul 24, 2020
2.793
3.152
2.701
3.118
2,406,911
+0.28(+9.97%)
Jul 23, 2020
2.955
3.019
2.616
2.835
2,620,408
-0.23(-7.60%)
Jul 22, 2020
2.524
3.097
2.475
3.068
3,361,993
+0.54(+21.57%)
Jul 21, 2020
2.651
2.736
2.446
2.524
2,287,494
-0.04(-1.38%)
Jul 20, 2020
2.220
2.581
2.149
2.559
3,127,150
+0.34(+15.29%)
Jul 17, 2020
2.107
2.241
2.089
2.220
1,568,587
+0.11(+5.37%)
Jul 16, 2020
1.951
2.121
1.930
2.107
1,314,902
+0.12(+6.05%)
Jul 15, 2020
1.944
2.001
1.845
1.987
1,240,960
+0.13(+7.25%)
Jul 14, 2020
1.782
1.874
1.739
1.852
1,084,739
+0.05(+2.75%)
Jul 13, 2020
1.881
1.987
1.775
1.803
2,762,770
-0.08(-4.14%)
Jul 10, 2020
1.895
2.086
1.824
1.881
5,435,742
-0.01(-0.75%)
Jul 09, 2020
2.241
2.376
1.739
1.895
52,672,260
+0.54(+39.58%)
Jul 08, 2020
1.322
1.373
1.273
1.357
921,651
+0.05(+3.78%)
Jul 07, 2020
1.343
1.357
1.308
1.308
351,263
-0.06(-4.64%)
Jul 06, 2020
1.379
1.386
1.308
1.372
509,469
+0.03(+2.11%)
Jul 02, 2020
1.393
1.393
1.322
1.343
310,181
+0.00(+0.00%)
Jul 01, 2020
1.365
1.400
1.322
1.343
389,377
-0.03(-2.06%)
Jun 30, 2020
1.343
1.393
1.301
1.372
618,626
+0.02(+1.57%)
Jun 29, 2020
1.287
1.407
1.287
1.350
383,609
+0.04(+3.24%)
Jun 26, 2020
1.449
1.449
1.308
1.308
791,224
-0.16(-10.63%)
Jun 25, 2020
1.258
1.527
1.258
1.464
1,305,170
+0.18(+14.36%)
Jun 24, 2020
1.379
1.386
1.237
1.280
1,181,644
-0.12(-8.59%)
Jun 23, 2020
1.449
1.449
1.379
1.400
390,673
-0.02(-1.49%)
Jun 22, 2020
1.400
1.449
1.343
1.421
830,098
+0.02(+1.52%)
Jun 19, 2020
1.464
1.467
1.336
1.400
737,193
-0.05(-3.41%)
Jun 18, 2020
1.400
1.456
1.365
1.449
470,736
+0.05(+3.54%)
Jun 17, 2020
1.435
1.464
1.379
1.400
439,859
-0.02(-1.49%)
Jun 16, 2020
1.506
1.541
1.421
1.421
850,137
+0.01(+0.50%)
Jun 15, 2020
1.379
1.449
1.294
1.414
828,078
+0.00(+0.00%)
Jun 12, 2020
1.428
1.449
1.350
1.414
973,966
+0.09(+6.95%)
Jun 11, 2020
1.308
1.449
1.237
1.322
1,367,628
-0.20(-13.02%)
Jun 10, 2020
1.647
1.676
1.464
1.520
1,250,363
-0.12(-7.33%)
Jun 09, 2020
1.669
1.690
1.598
1.640
852,000
-0.07(-4.13%)
Jun 08, 2020
1.711
1.732
1.619
1.711
1,703,665
+0.10(+6.14%)
Jun 05, 2020
1.760
1.831
1.601
1.612
1,855,006
-0.07(-4.20%)
Jun 04, 2020
1.965
1.965
1.562
1.683
4,512,199
-0.25(-12.82%)
Jun 03, 2020
1.598
1.980
1.584
1.930
2,784,101
+0.35(+21.88%)
Jun 02, 2020
1.421
1.591
1.386
1.584
1,825,168
+0.22(+16.06%)
Jun 01, 2020
1.414
1.520
1.315
1.365
2,020,829
+0.05(+3.76%)
May 29, 2020
1.322
1.365
1.237
1.315
747,801
-0.03(-2.11%)
May 28, 2020
1.478
1.499
1.223
1.343
1,860,603
-0.03(-2.06%)
May 27, 2020
1.414
1.442
1.216
1.372
2,155,550
+0.02(+1.57%)
May 26, 2020
1.322
1.485
1.308
1.350
2,355,330
+0.11(+9.14%)
May 22, 2020
1.131
1.251
1.082
1.237
1,563,636
+0.14(+12.90%)
May 21, 2020
1.004
1.131
0.9615
1.096
1,128,068
+0.13(+13.97%)
May 20, 2020
1.025
1.039
0.9332
0.9615
1,300,166
-0.06(-6.21%)
May 19, 2020
0.8838
1.166
0.8555
1.025
4,027,435
+0.15(+16.94%)
May 18, 2020
0.8696
0.9191
0.8625
0.8767
639,232
+0.04(+5.08%)
May 15, 2020
0.7989
0.8625
0.7918
0.8343
422,344
+0.01(+0.85%)
May 14, 2020
0.8131
0.8625
0.7636
0.8272
312,986
-0.01(-1.68%)
May 13, 2020
0.8555
0.8838
0.7989
0.8413
626,084
-0.05(-5.56%)
May 12, 2020
0.9332
0.9474
0.8696
0.8908
367,486
-0.01(-1.56%)
May 11, 2020
0.8979
0.9332
0.8484
0.9050
552,476
+0.01(+1.59%)
May 08, 2020
0.8201
0.9474
0.8131
0.8908
582,315
+0.06(+6.78%)
May 07, 2020
0.8272
0.8578
0.8060
0.8343
368,967
+0.03(+3.51%)
May 06, 2020
0.8908
0.9120
0.7918
0.8060
820,722
-0.08(-8.80%)
May 05, 2020
0.8767
0.9332
0.8696
0.8838
636,393
+0.00(+0.00%)
May 04, 2020
0.9120
0.9545
0.8484
0.8838
807,896
+0.04(+4.17%)
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
.