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 30, 2019
1.300
1.300
1.211
1.231
338,863
-0.06(-4.28%)
Aug 29, 2019
1.300
1.321
1.273
1.286
231,101
+0.03(+2.75%)
Aug 28, 2019
1.386
1.386
1.198
1.252
974,371
-0.13(-9.66%)
Aug 27, 2019
1.312
1.460
1.312
1.386
1,028,868
+0.07(+5.61%)
Aug 26, 2019
1.326
1.352
1.312
1.312
172,749
+0.01(+0.51%)
Aug 23, 2019
1.326
1.326
1.272
1.306
234,953
-0.01(-1.02%)
Aug 22, 2019
1.306
1.367
1.299
1.319
327,737
+0.04(+3.14%)
Aug 21, 2019
1.239
1.306
1.230
1.279
163,317
+0.06(+4.94%)
Aug 20, 2019
1.225
1.245
1.204
1.218
43,782
-0.01(-1.09%)
Aug 19, 2019
1.212
1.259
1.185
1.232
192,177
+0.05(+3.96%)
Aug 16, 2019
1.178
1.205
1.158
1.185
100,822
+0.05(+4.12%)
Aug 15, 2019
1.212
1.245
1.138
1.138
313,598
-0.07(-5.56%)
Aug 14, 2019
1.259
1.306
1.178
1.205
380,418
-0.07(-5.76%)
Aug 13, 2019
1.285
1.332
1.259
1.279
134,627
+0.00(+0.00%)
Aug 12, 2019
1.332
1.346
1.262
1.279
262,362
-0.05(-3.54%)
Aug 09, 2019
1.332
1.346
1.306
1.326
169,829
+0.00(+0.00%)
Aug 08, 2019
1.359
1.379
1.319
1.326
251,215
-0.03(-2.46%)
Aug 07, 2019
1.332
1.376
1.279
1.359
378,914
+0.01(+0.49%)
Aug 06, 2019
1.419
1.460
1.326
1.352
338,791
-0.03(-2.42%)
Aug 05, 2019
1.480
1.493
1.379
1.386
442,982
-0.14(-9.21%)
Aug 02, 2019
1.386
1.580
1.386
1.526
510,236
+0.13(+9.09%)
Aug 01, 2019
1.419
1.446
1.312
1.399
942,608
-0.03(-1.88%)
Jul 31, 2019
1.285
1.667
1.185
1.426
4,844,059
+0.32(+29.09%)
Jul 30, 2019
1.111
1.131
1.071
1.105
467,984
+0.01(+0.61%)
Jul 29, 2019
1.125
1.145
1.051
1.098
554,621
-0.03(-2.38%)
Jul 26, 2019
1.172
1.172
1.105
1.125
406,426
-0.03(-2.33%)
Jul 25, 2019
1.245
1.252
1.145
1.152
610,846
-0.09(-7.03%)
Jul 24, 2019
1.259
1.285
1.218
1.239
232,376
-0.01(-1.07%)
Jul 23, 2019
1.265
1.306
1.245
1.252
373,825
+0.00(+0.00%)
Jul 22, 2019
1.259
1.306
1.252
1.252
330,740
-0.01(-1.06%)
Jul 19, 2019
1.239
1.279
1.218
1.265
189,396
+0.03(+2.16%)
Jul 18, 2019
1.245
1.252
1.192
1.239
451,624
+0.00(+0.00%)
Jul 17, 2019
1.292
1.312
1.225
1.239
610,232
-0.05(-4.15%)
Jul 16, 2019
1.306
1.312
1.285
1.292
187,735
-0.02(-1.53%)
Jul 15, 2019
1.339
1.346
1.292
1.312
241,412
-0.01(-0.51%)
Jul 12, 2019
1.319
1.339
1.312
1.319
220,913
+0.01(+1.03%)
Jul 11, 2019
1.299
1.332
1.292
1.306
342,839
+0.01(+0.52%)
Jul 10, 2019
1.359
1.359
1.292
1.299
301,768
-0.03(-2.51%)
Jul 09, 2019
1.339
1.359
1.326
1.332
278,136
-0.02(-1.49%)
Jul 08, 2019
1.326
1.372
1.325
1.352
200,006
+0.02(+1.51%)
Jul 05, 2019
1.326
1.359
1.312
1.332
252,280
-0.01(-1.00%)
Jul 03, 2019
1.285
1.346
1.283
1.346
148,918
+0.07(+5.24%)
Jul 02, 2019
1.299
1.319
1.272
1.279
440,722
-0.03(-2.05%)
Jul 01, 2019
1.319
1.366
1.299
1.306
486,946
+0.00(+0.00%)
Jun 28, 2019
1.306
1.339
1.292
1.306
3,881,289
+0.01(+1.04%)
Jun 27, 2019
1.326
1.339
1.292
1.292
769,960
-0.01(-1.03%)
Jun 26, 2019
1.366
1.386
1.306
1.306
687,635
-0.04(-2.99%)
Jun 25, 2019
1.379
1.393
1.326
1.346
455,564
-0.01(-0.99%)
Jun 24, 2019
1.386
1.433
1.306
1.359
1,129,375
-0.03(-2.40%)
Jun 21, 2019
1.460
1.500
1.372
1.393
1,342,506
-0.08(-5.45%)
Jun 20, 2019
1.520
1.520
1.453
1.473
601,918
-0.01(-0.90%)
Jun 19, 2019
1.526
1.573
1.480
1.486
676,806
-0.04(-2.63%)
Jun 18, 2019
1.480
1.581
1.466
1.526
422,858
+0.05(+3.64%)
Jun 17, 2019
1.473
1.480
1.419
1.473
380,219
+0.01(+0.92%)
Jun 14, 2019
1.446
1.506
1.397
1.460
232,414
+0.03(+2.35%)
Jun 13, 2019
1.453
1.466
1.399
1.426
292,782
-0.01(-0.93%)
Jun 12, 2019
1.433
1.473
1.393
1.439
405,286
+0.01(+0.47%)
Jun 11, 2019
1.426
1.439
1.339
1.433
263,194
+0.01(+0.94%)
Jun 10, 2019
1.386
1.453
1.373
1.419
242,112
+0.03(+2.42%)
Jun 07, 2019
1.393
1.419
1.346
1.386
212,697
-0.01(-0.48%)
Jun 06, 2019
1.359
1.426
1.279
1.393
628,214
+0.03(+2.46%)
Jun 05, 2019
1.506
1.506
1.352
1.359
638,661
-0.13(-8.97%)
Jun 04, 2019
1.399
1.506
1.399
1.493
514,817
+0.11(+8.25%)
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
.