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
)
3.230
-0.040 (-1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2015
5.752
6.035
5.746
6.024
478,899
+0.21(+3.60%)
Aug 28, 2015
5.636
5.851
5.621
5.814
258,113
+0.14(+2.49%)
Aug 27, 2015
5.574
5.735
5.476
5.673
405,342
+0.13(+2.34%)
Aug 26, 2015
5.497
5.595
5.497
5.543
338,978
+0.17(+3.19%)
Aug 25, 2015
5.548
5.548
5.330
5.372
275,857
-0.05(-0.96%)
Aug 24, 2015
5.388
5.577
5.196
5.424
507,460
-0.21(-3.78%)
Aug 21, 2015
5.766
5.824
5.606
5.637
392,375
-0.10(-1.81%)
Aug 20, 2015
5.777
5.870
5.689
5.741
343,290
-0.08(-1.34%)
Aug 19, 2015
5.782
5.933
5.735
5.818
363,135
+0.02(+0.27%)
Aug 18, 2015
5.839
5.860
5.772
5.803
145,109
-0.03(-0.45%)
Aug 17, 2015
5.725
5.839
5.725
5.829
252,599
+0.07(+1.26%)
Aug 14, 2015
5.637
5.777
5.637
5.756
117,492
+0.10(+1.74%)
Aug 13, 2015
5.735
5.761
5.642
5.657
301,779
-0.07(-1.27%)
Aug 12, 2015
5.772
5.782
5.582
5.730
391,620
-0.09(-1.60%)
Aug 11, 2015
5.818
5.875
5.725
5.824
275,669
+0.00(+0.00%)
Aug 10, 2015
5.730
5.896
5.699
5.824
392,701
+0.01(+0.18%)
Aug 07, 2015
5.709
5.839
5.668
5.813
349,735
+0.10(+1.73%)
Aug 06, 2015
5.746
5.813
5.673
5.715
552,823
+0.02(+0.36%)
Aug 05, 2015
5.761
5.811
5.616
5.694
435,696
-0.07(-1.17%)
Aug 04, 2015
5.668
5.818
5.455
5.761
976,033
+0.11(+1.93%)
Aug 03, 2015
5.678
5.775
5.580
5.652
904,121
-0.06(-1.09%)
Jul 31, 2015
5.704
5.792
5.600
5.715
901,761
-0.03(-0.54%)
Jul 30, 2015
5.460
5.746
5.439
5.746
1,294,782
+0.29(+5.33%)
Jul 29, 2015
7.137
7.137
5.450
5.455
4,127,602
-2.27(-29.42%)
Jul 28, 2015
7.630
7.884
7.329
7.728
1,142,311
+0.11(+1.43%)
Jul 27, 2015
7.609
7.822
7.526
7.619
711,084
+0.04(+0.55%)
Jul 24, 2015
7.484
7.661
7.360
7.578
325,615
+0.09(+1.25%)
Jul 23, 2015
7.962
8.029
7.391
7.484
617,674
-0.48(-6.00%)
Jul 22, 2015
7.614
7.972
7.593
7.962
773,444
+0.32(+4.21%)
Jul 21, 2015
7.651
7.702
7.609
7.640
436,342
+0.00(+0.00%)
Jul 20, 2015
7.682
7.708
7.614
7.640
287,945
+0.07(+0.89%)
Jul 17, 2015
7.697
7.708
7.552
7.573
221,780
-0.10(-1.29%)
Jul 16, 2015
7.521
7.708
7.396
7.671
620,075
+0.27(+3.65%)
Jul 15, 2015
7.386
7.433
7.246
7.401
274,628
+0.04(+0.49%)
Jul 14, 2015
7.479
7.526
7.352
7.365
408,596
-0.11(-1.46%)
Jul 13, 2015
7.422
7.536
7.381
7.474
269,249
+0.13(+1.84%)
Jul 10, 2015
7.375
7.443
7.282
7.339
305,368
+0.02(+0.28%)
Jul 09, 2015
7.355
7.381
7.261
7.318
323,956
+0.07(+1.00%)
Jul 08, 2015
7.272
7.396
7.147
7.246
437,210
-0.12(-1.62%)
Jul 07, 2015
7.329
7.422
7.152
7.365
318,498
+0.04(+0.50%)
Jul 06, 2015
7.246
7.363
7.132
7.329
119,787
+0.03(+0.36%)
Jul 02, 2015
7.490
7.303
7.303
7.303
152,783
-0.21(-2.83%)
Jul 01, 2015
7.412
7.531
7.401
7.516
176,471
+0.14(+1.90%)
Jun 30, 2015
7.329
7.453
7.329
7.375
101,081
+0.08(+1.07%)
Jun 29, 2015
7.355
7.593
7.287
7.298
549,216
-0.19(-2.50%)
Jun 26, 2015
7.588
7.682
7.464
7.484
488,043
-0.05(-0.69%)
Jun 25, 2015
7.573
7.573
7.448
7.536
69,540
+0.01(+0.14%)
Jun 24, 2015
7.599
7.638
7.464
7.526
137,821
-0.05(-0.69%)
Jun 23, 2015
7.562
7.651
7.557
7.578
112,005
+0.01(+0.14%)
Jun 22, 2015
7.552
7.658
7.542
7.568
76,518
+0.05(+0.69%)
Jun 19, 2015
7.583
7.593
7.505
7.516
292,386
-0.04(-0.55%)
Jun 18, 2015
7.599
7.713
7.531
7.557
147,675
-0.02(-0.21%)
Jun 17, 2015
7.671
7.708
7.484
7.573
74,164
-0.07(-0.88%)
Jun 16, 2015
7.625
7.666
7.547
7.640
80,905
-0.01(-0.07%)
Jun 15, 2015
7.552
7.708
7.521
7.645
162,146
+0.04(+0.48%)
Jun 12, 2015
7.630
7.661
7.583
7.609
107,877
-0.04(-0.48%)
Jun 11, 2015
7.552
7.677
7.510
7.645
233,706
+0.10(+1.31%)
Jun 10, 2015
7.505
7.658
7.459
7.547
169,404
+0.09(+1.25%)
Jun 09, 2015
7.407
7.490
7.334
7.453
174,868
+0.06(+0.77%)
Jun 08, 2015
7.547
7.547
7.329
7.396
192,640
-0.13(-1.72%)
Jun 05, 2015
7.495
7.573
7.407
7.526
149,827
+0.01(+0.14%)
Jun 04, 2015
7.630
7.640
7.375
7.516
190,171
-0.12(-1.63%)
Jun 03, 2015
7.443
7.692
7.443
7.640
270,233
+0.22(+3.01%)
Jun 02, 2015
7.303
7.484
7.268
7.417
167,845
+0.08(+1.06%)
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
.