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
)
3.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 29, 2014
5.221
5.247
5.247
5.247
499,643
+0.03(+0.49%)
Aug 28, 2014
5.272
5.277
5.216
5.221
222,796
-0.07(-1.26%)
Aug 27, 2014
5.401
5.411
5.275
5.288
222,652
-0.09(-1.63%)
Aug 26, 2014
5.334
5.431
5.334
5.375
470,932
+0.04(+0.67%)
Aug 25, 2014
5.406
5.472
5.306
5.339
445,242
-0.02(-0.38%)
Aug 22, 2014
5.334
5.401
5.299
5.360
490,271
+0.01(+0.10%)
Aug 21, 2014
5.227
5.421
5.204
5.355
312,725
+0.12(+2.24%)
Aug 20, 2014
5.273
5.288
5.217
5.238
194,023
-0.06(-1.15%)
Aug 19, 2014
5.355
5.411
5.289
5.299
210,398
-0.03(-0.48%)
Aug 18, 2014
5.283
5.387
5.283
5.324
304,980
+0.07(+1.36%)
Aug 15, 2014
5.345
5.375
5.232
5.253
473,725
-0.05(-0.96%)
Aug 14, 2014
5.136
5.345
5.133
5.304
358,188
+0.16(+3.17%)
Aug 13, 2014
5.182
5.222
5.105
5.141
253,749
-0.05(-0.98%)
Aug 12, 2014
5.192
5.263
5.161
5.192
116,159
-0.02(-0.39%)
Aug 11, 2014
5.197
5.258
5.116
5.212
525,893
+0.04(+0.69%)
Aug 08, 2014
5.115
5.226
5.095
5.176
297,891
+0.06(+1.20%)
Aug 07, 2014
5.273
5.292
5.100
5.115
405,443
-0.13(-2.43%)
Aug 06, 2014
5.064
5.334
5.064
5.243
339,682
+0.15(+2.90%)
Aug 05, 2014
4.993
5.207
4.978
5.095
410,013
+0.11(+2.25%)
Aug 04, 2014
5.034
5.080
4.896
4.983
413,035
-0.05(-1.01%)
Aug 01, 2014
5.044
5.075
4.968
5.034
437,911
-0.02(-0.30%)
Jul 31, 2014
4.917
5.156
4.812
5.049
1,321,300
+0.10(+1.95%)
Jul 30, 2014
5.278
5.462
4.942
4.952
2,512,002
-0.82(-14.21%)
Jul 29, 2014
5.737
5.808
5.716
5.773
499,847
-0.02(-0.26%)
Jul 28, 2014
5.874
5.900
5.757
5.788
240,506
-0.10(-1.64%)
Jul 25, 2014
5.900
5.900
5.813
5.885
202,058
-0.06(-0.94%)
Jul 24, 2014
5.895
6.012
5.895
5.941
214,129
+0.06(+1.04%)
Jul 23, 2014
5.844
5.941
5.844
5.880
349,425
+0.03(+0.44%)
Jul 22, 2014
5.808
5.903
5.803
5.854
248,901
+0.08(+1.32%)
Jul 21, 2014
5.844
5.849
5.732
5.778
396,933
-0.09(-1.48%)
Jul 18, 2014
5.874
5.936
5.839
5.864
415,551
-0.02(-0.26%)
Jul 17, 2014
6.007
6.007
5.874
5.880
458,394
-0.13(-2.12%)
Jul 16, 2014
6.114
6.114
6.002
6.007
402,374
-0.08(-1.26%)
Jul 15, 2014
6.073
6.124
6.046
6.083
308,103
-0.01(-0.17%)
Jul 14, 2014
6.114
6.171
6.043
6.094
341,311
+0.02(+0.34%)
Jul 11, 2014
6.119
6.186
6.058
6.073
240,065
-0.05(-0.83%)
Jul 10, 2014
6.144
6.155
6.053
6.124
383,543
-0.09(-1.48%)
Jul 09, 2014
6.389
6.389
6.129
6.216
550,959
-0.17(-2.71%)
Jul 08, 2014
6.374
6.440
6.308
6.389
567,099
-0.02(-0.24%)
Jul 07, 2014
6.674
6.681
6.369
6.404
394,053
-0.24(-3.68%)
Jul 03, 2014
6.460
6.649
6.649
6.649
242,791
+0.23(+3.65%)
Jul 02, 2014
6.414
6.532
6.353
6.414
336,692
-0.02(-0.24%)
Jul 01, 2014
6.257
6.496
6.251
6.430
491,625
+0.18(+2.85%)
Jun 30, 2014
6.226
6.267
6.144
6.251
258,481
+0.01(+0.08%)
Jun 27, 2014
6.190
6.297
6.190
6.246
1,468,753
+0.02(+0.25%)
Jun 26, 2014
6.292
6.292
6.104
6.231
248,432
-0.06(-0.97%)
Jun 25, 2014
6.206
6.292
6.144
6.292
411,453
+0.05(+0.73%)
Jun 24, 2014
6.002
6.353
6.002
6.246
597,268
+0.22(+3.63%)
Jun 23, 2014
6.017
6.094
5.966
6.027
215,418
-0.01(-0.08%)
Jun 20, 2014
6.043
6.088
5.961
6.032
369,861
-0.01(-0.08%)
Jun 19, 2014
6.027
6.150
5.992
6.037
249,654
+0.05(+0.77%)
Jun 18, 2014
6.007
6.043
5.920
5.992
285,836
+0.01(+0.17%)
Jun 17, 2014
5.910
6.058
5.910
5.981
229,010
+0.05(+0.86%)
Jun 16, 2014
6.022
6.022
5.900
5.930
292,063
-0.06(-1.02%)
Jun 13, 2014
6.058
6.058
5.927
5.992
296,254
-0.03(-0.51%)
Jun 12, 2014
6.088
6.088
5.987
6.022
326,235
-0.09(-1.42%)
Jun 11, 2014
6.155
6.180
6.048
6.109
268,944
-0.08(-1.24%)
Jun 10, 2014
6.063
6.195
5.966
6.185
606,675
+0.07(+1.08%)
Jun 06, 2014
6.109
6.170
6.088
6.119
328,343
+0.04(+0.67%)
Jun 05, 2014
5.971
6.155
5.910
6.078
436,372
+0.13(+2.14%)
Jun 04, 2014
5.895
5.966
5.895
5.951
335,976
+0.04(+0.60%)
Jun 03, 2014
5.895
5.941
5.813
5.915
487,604
-0.03(-0.43%)
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
.