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 (%)
Sep 30, 2015
5.581
5.602
5.437
5.517
334,879
-0.02(-0.29%)
Sep 29, 2015
5.474
5.650
5.448
5.533
343,559
+0.05(+0.97%)
Sep 28, 2015
5.671
5.671
5.421
5.480
307,688
-0.23(-4.00%)
Sep 25, 2015
5.868
5.868
5.666
5.708
294,135
-0.11(-1.92%)
Sep 24, 2015
5.841
5.884
5.767
5.820
220,397
-0.08(-1.35%)
Sep 23, 2015
5.868
5.969
5.836
5.899
310,849
+0.05(+0.91%)
Sep 22, 2015
5.857
5.915
5.751
5.846
250,435
-0.06(-0.99%)
Sep 21, 2015
5.931
6.000
5.878
5.905
242,930
-0.02(-0.36%)
Sep 18, 2015
5.979
6.080
5.889
5.926
472,663
-0.16(-2.71%)
Sep 17, 2015
6.139
6.229
6.075
6.091
252,313
-0.02(-0.35%)
Sep 16, 2015
6.218
6.293
6.080
6.112
397,423
-0.13(-2.13%)
Sep 15, 2015
6.261
6.367
6.155
6.245
386,025
-0.01(-0.17%)
Sep 14, 2015
6.192
6.303
6.086
6.256
423,348
+0.09(+1.47%)
Sep 11, 2015
6.139
6.213
6.091
6.165
321,165
+0.02(+0.26%)
Sep 10, 2015
6.101
6.240
6.086
6.149
406,095
+0.04(+0.61%)
Sep 09, 2015
6.192
6.240
6.101
6.112
331,060
-0.01(-0.09%)
Sep 08, 2015
6.075
6.245
6.044
6.117
384,875
+0.13(+2.13%)
Sep 04, 2015
5.894
5.990
5.990
5.990
315,342
+0.04(+0.71%)
Sep 03, 2015
6.064
6.091
5.889
5.947
216,220
-0.10(-1.58%)
Sep 02, 2015
5.937
6.059
5.878
6.043
294,790
+0.16(+2.80%)
Sep 01, 2015
5.995
6.059
5.825
5.878
345,873
-0.23(-3.83%)
Aug 31, 2015
5.836
6.123
5.830
6.112
471,999
+0.21(+3.60%)
Aug 28, 2015
5.719
5.937
5.703
5.899
254,394
+0.14(+2.49%)
Aug 27, 2015
5.656
5.819
5.556
5.756
399,501
+0.13(+2.34%)
Aug 26, 2015
5.577
5.677
5.577
5.624
334,094
+0.17(+3.19%)
Aug 25, 2015
5.630
5.630
5.408
5.451
271,882
-0.05(-0.96%)
Aug 24, 2015
5.466
5.659
5.271
5.503
500,148
-0.22(-3.78%)
Aug 21, 2015
5.851
5.909
5.688
5.719
386,722
-0.11(-1.81%)
Aug 20, 2015
5.861
5.956
5.772
5.824
338,344
-0.08(-1.34%)
Aug 19, 2015
5.867
6.019
5.819
5.903
357,902
+0.02(+0.27%)
Aug 18, 2015
5.925
5.946
5.856
5.888
143,018
-0.03(-0.45%)
Aug 17, 2015
5.809
5.925
5.809
5.914
248,959
+0.07(+1.26%)
Aug 14, 2015
5.719
5.861
5.719
5.840
115,799
+0.10(+1.74%)
Aug 13, 2015
5.819
5.846
5.724
5.740
297,430
-0.07(-1.27%)
Aug 12, 2015
5.856
5.867
5.664
5.814
385,977
-0.09(-1.60%)
Aug 11, 2015
5.903
5.961
5.809
5.909
271,696
+0.00(+0.00%)
Aug 10, 2015
5.814
5.982
5.782
5.909
387,043
+0.01(+0.18%)
Aug 07, 2015
5.793
5.925
5.751
5.898
344,695
+0.10(+1.73%)
Aug 06, 2015
5.830
5.898
5.756
5.798
544,857
+0.02(+0.36%)
Aug 05, 2015
5.846
5.896
5.698
5.777
429,418
-0.07(-1.17%)
Aug 04, 2015
5.751
5.903
5.535
5.846
961,969
+0.11(+1.93%)
Aug 03, 2015
5.761
5.860
5.661
5.735
891,093
-0.06(-1.09%)
Jul 31, 2015
5.788
5.877
5.682
5.798
888,767
-0.03(-0.54%)
Jul 30, 2015
5.540
5.830
5.519
5.830
1,276,125
+0.29(+5.33%)
Jul 29, 2015
7.241
7.241
5.530
5.535
4,068,127
-2.31(-29.42%)
Jul 28, 2015
7.741
7.999
7.436
7.841
1,125,851
+0.11(+1.43%)
Jul 27, 2015
7.720
7.936
7.636
7.731
700,838
+0.04(+0.55%)
Jul 24, 2015
7.594
7.773
7.468
7.689
320,923
+0.09(+1.25%)
Jul 23, 2015
8.078
8.147
7.499
7.594
608,774
-0.48(-6.00%)
Jul 22, 2015
7.726
8.089
7.705
8.078
762,299
+0.33(+4.21%)
Jul 21, 2015
7.762
7.815
7.720
7.752
430,054
+0.00(+0.00%)
Jul 20, 2015
7.794
7.820
7.726
7.752
283,796
+0.07(+0.89%)
Jul 17, 2015
7.810
7.820
7.662
7.683
218,584
-0.10(-1.29%)
Jul 16, 2015
7.631
7.820
7.504
7.784
611,140
+0.27(+3.65%)
Jul 15, 2015
7.494
7.541
7.352
7.510
270,671
+0.04(+0.49%)
Jul 14, 2015
7.589
7.636
7.460
7.473
402,708
-0.11(-1.46%)
Jul 13, 2015
7.531
7.647
7.489
7.583
265,369
+0.14(+1.84%)
Jul 10, 2015
7.483
7.552
7.389
7.446
300,968
+0.02(+0.28%)
Jul 09, 2015
7.462
7.489
7.367
7.425
319,288
+0.07(+1.00%)
Jul 08, 2015
7.378
7.504
7.252
7.352
430,911
-0.12(-1.62%)
Jul 07, 2015
7.436
7.531
7.257
7.473
313,909
+0.04(+0.50%)
Jul 06, 2015
7.352
7.470
7.236
7.436
118,061
+0.03(+0.36%)
Jul 02, 2015
7.599
7.410
7.410
7.410
150,581
-0.22(-2.83%)
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
.