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
)
3.280
-0.020 (-0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 29, 2022
10.62
10.92
10.54
10.91
374,186
+0.33(+3.13%)
Jul 28, 2022
10.53
10.64
10.21
10.58
257,336
+0.10(+0.97%)
Jul 27, 2022
10.45
10.56
10.19
10.48
345,661
+0.13(+1.23%)
Jul 26, 2022
10.49
10.59
10.06
10.35
543,349
-0.38(-3.56%)
Jul 25, 2022
11.03
11.26
10.62
10.73
720,143
-0.20(-1.86%)
Jul 22, 2022
10.78
10.95
10.55
10.94
480,848
+0.23(+2.14%)
Jul 21, 2022
10.64
10.76
10.30
10.71
225,106
-0.05(-0.47%)
Jul 20, 2022
10.33
10.79
10.19
10.76
468,473
+0.44(+4.28%)
Jul 19, 2022
10.16
10.51
10.16
10.32
502,540
+0.27(+2.70%)
Jul 18, 2022
10.28
10.48
9.979
10.05
461,606
-0.15(-1.50%)
Jul 15, 2022
10.23
10.37
9.924
10.20
681,199
+0.17(+1.69%)
Jul 14, 2022
9.911
10.05
9.734
10.03
221,253
-0.12(-1.17%)
Jul 13, 2022
9.784
10.22
9.733
10.15
315,651
+0.23(+2.31%)
Jul 12, 2022
9.886
10.14
9.796
9.920
305,849
-0.01(-0.09%)
Jul 11, 2022
10.10
10.30
9.860
9.928
364,104
-0.27(-2.66%)
Jul 08, 2022
9.826
10.27
9.720
10.20
520,453
+0.36(+3.71%)
Jul 07, 2022
9.317
9.852
9.317
9.835
436,748
+0.60(+6.53%)
Jul 06, 2022
9.741
9.860
9.181
9.232
564,379
-0.48(-4.90%)
Jul 05, 2022
9.326
9.733
9.118
9.707
612,653
+0.36(+3.91%)
Jul 01, 2022
9.444
9.474
8.995
9.343
609,856
-0.17(-1.78%)
Jun 30, 2022
9.207
9.538
9.088
9.512
575,220
+0.08(+0.81%)
Jun 29, 2022
9.656
9.658
9.249
9.436
576,094
-0.21(-2.20%)
Jun 28, 2022
10.06
10.27
9.606
9.648
414,039
-0.38(-3.81%)
Jun 27, 2022
10.27
10.39
9.996
10.03
397,773
-0.19(-1.83%)
Jun 24, 2022
10.10
10.37
10.06
10.22
886,674
+0.23(+2.29%)
Jun 23, 2022
9.733
10.12
9.694
9.987
540,625
+0.35(+3.61%)
Jun 22, 2022
9.427
9.902
9.376
9.639
1,012,400
+0.02(+0.18%)
Jun 21, 2022
10.18
10.36
9.580
9.623
1,434,480
-0.40(-3.98%)
Jun 17, 2022
9.656
10.07
9.548
10.02
3,004,799
+0.41(+4.24%)
Jun 16, 2022
9.597
9.843
9.419
9.614
815,981
-0.24(-2.41%)
Jun 15, 2022
9.546
10.34
9.546
9.852
1,509,307
+0.46(+4.88%)
Jun 14, 2022
9.037
9.521
9.003
9.393
837,654
+0.42(+4.73%)
Jun 13, 2022
9.309
9.538
8.816
8.969
1,239,073
-0.59(-6.21%)
Jun 10, 2022
9.767
9.945
9.468
9.563
802,303
-0.37(-3.76%)
Jun 09, 2022
9.979
10.06
9.682
9.937
951,690
-0.09(-0.93%)
Jun 08, 2022
10.24
10.31
9.987
10.03
718,701
-0.28(-2.72%)
Jun 07, 2022
10.11
10.40
9.970
10.31
547,579
-0.07(-0.65%)
Jun 06, 2022
10.52
10.56
10.06
10.38
535,876
+0.03(+0.25%)
Jun 03, 2022
10.82
11.02
10.27
10.35
594,416
-0.67(-6.08%)
Jun 02, 2022
10.67
11.09
10.43
11.02
928,757
+0.38(+3.59%)
Jun 01, 2022
10.98
11.01
10.41
10.64
781,052
-0.18(-1.65%)
May 31, 2022
11.36
11.45
10.68
10.82
1,276,729
-0.30(-2.67%)
May 27, 2022
11.03
11.46
10.94
11.12
1,139,299
+0.14(+1.29%)
May 26, 2022
10.83
11.33
10.82
10.97
1,115,319
+0.32(+3.05%)
May 25, 2022
9.476
10.89
9.292
10.65
1,783,480
+0.82(+8.30%)
May 24, 2022
9.950
9.950
9.517
9.834
929,388
-0.22(-2.24%)
May 23, 2022
10.12
10.16
9.684
10.06
909,470
-0.04(-0.41%)
May 20, 2022
10.08
10.15
9.551
10.10
1,206,011
+0.05(+0.50%)
May 19, 2022
9.925
10.32
9.909
10.05
822,487
-0.10(-0.98%)
May 18, 2022
10.83
10.84
9.951
10.15
1,774,188
-1.08(-9.64%)
May 17, 2022
11.27
11.41
10.85
11.23
825,012
+0.22(+2.04%)
May 16, 2022
11.28
11.44
10.97
11.01
689,807
-0.32(-2.79%)
May 13, 2022
11.16
11.61
11.10
11.32
679,736
+0.29(+2.64%)
May 12, 2022
10.60
11.40
10.60
11.03
963,865
+0.19(+1.77%)
May 11, 2022
11.11
11.57
10.77
10.84
1,303,495
-0.31(-2.76%)
May 10, 2022
11.42
11.57
10.88
11.15
1,003,601
-0.11(-0.96%)
May 09, 2022
11.53
11.66
11.05
11.26
1,641,581
-0.59(-4.99%)
May 06, 2022
12.05
12.23
11.68
11.85
806,719
-0.37(-3.07%)
May 05, 2022
12.37
12.40
11.66
12.22
1,528,066
-0.27(-2.20%)
May 04, 2022
12.07
12.66
11.87
12.50
2,866,037
-0.72(-5.48%)
May 03, 2022
12.62
13.43
12.39
13.22
1,320,746
+0.60(+4.75%)
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
.