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
)
3.350
+0.070 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2022
9.285
9.717
8.904
9.285
419,459
-0.20(-2.10%)
Sep 29, 2022
9.639
9.743
9.389
9.484
310,479
-0.34(-3.43%)
Sep 28, 2022
9.354
9.908
9.371
9.821
307,533
+0.37(+3.93%)
Sep 27, 2022
9.276
9.544
9.190
9.449
289,511
+0.32(+3.50%)
Sep 26, 2022
9.164
9.881
9.086
9.129
475,560
-0.13(-1.40%)
Sep 23, 2022
9.475
9.475
9.129
9.259
338,144
-0.22(-2.37%)
Sep 22, 2022
9.570
9.648
9.406
9.484
288,597
-0.13(-1.35%)
Sep 21, 2022
9.760
10.00
9.570
9.613
204,452
-0.14(-1.42%)
Sep 20, 2022
10.05
10.05
9.665
9.752
242,245
-0.36(-3.59%)
Sep 19, 2022
9.942
10.20
9.942
10.11
214,315
+0.00(+0.00%)
Sep 16, 2022
10.43
10.43
9.947
10.11
467,629
-0.29(-2.74%)
Sep 15, 2022
10.41
10.75
10.32
10.40
286,775
+0.02(+0.17%)
Sep 14, 2022
10.51
10.71
10.15
10.38
273,990
-0.05(-0.50%)
Sep 13, 2022
10.31
10.58
10.24
10.43
359,729
-0.16(-1.47%)
Sep 12, 2022
10.80
11.01
10.56
10.59
323,338
-0.13(-1.21%)
Sep 09, 2022
10.46
10.73
10.46
10.72
304,667
+0.36(+3.51%)
Sep 08, 2022
10.03
10.38
9.933
10.36
315,777
+0.17(+1.70%)
Sep 07, 2022
9.890
10.29
9.786
10.18
399,517
+0.23(+2.35%)
Sep 06, 2022
10.20
10.25
9.890
9.950
389,675
-0.28(-2.70%)
Sep 02, 2022
10.61
10.62
10.10
10.23
362,156
-0.24(-2.31%)
Sep 01, 2022
10.37
10.61
10.13
10.47
531,090
-0.11(-1.06%)
Aug 31, 2022
10.76
10.79
10.31
10.58
693,141
-0.04(-0.41%)
Aug 30, 2022
10.40
10.70
10.18
10.62
1,034,656
+0.28(+2.70%)
Aug 29, 2022
10.31
10.52
10.28
10.35
303,924
-0.13(-1.21%)
Aug 26, 2022
10.66
10.93
10.27
10.47
659,668
-0.09(-0.88%)
Aug 25, 2022
10.12
10.59
10.07
10.57
363,055
+0.42(+4.18%)
Aug 24, 2022
10.42
10.42
10.02
10.14
653,032
-0.32(-3.08%)
Aug 23, 2022
10.68
10.70
10.43
10.46
675,271
-0.09(-0.88%)
Aug 22, 2022
10.50
10.72
10.29
10.56
548,189
-0.19(-1.81%)
Aug 19, 2022
10.85
10.99
10.64
10.75
576,389
-0.28(-2.53%)
Aug 18, 2022
11.70
11.95
10.79
11.03
1,043,183
-0.99(-8.25%)
Aug 17, 2022
12.85
12.87
11.95
12.02
1,140,165
-1.06(-8.10%)
Aug 16, 2022
11.59
13.22
11.47
13.08
2,284,587
+1.65(+14.46%)
Aug 15, 2022
11.18
11.45
11.04
11.43
383,747
+0.21(+1.89%)
Aug 12, 2022
10.85
11.24
10.62
11.22
472,570
+0.52(+4.83%)
Aug 11, 2022
10.56
11.20
10.56
10.70
514,545
+0.25(+2.35%)
Aug 10, 2022
10.40
10.55
10.20
10.46
641,178
+0.35(+3.44%)
Aug 09, 2022
10.99
11.16
10.01
10.11
924,933
-1.08(-9.69%)
Aug 08, 2022
9.430
11.20
9.430
11.19
1,468,567
+1.86(+19.87%)
Aug 05, 2022
9.659
9.794
9.278
9.337
852,987
-0.42(-4.26%)
Aug 04, 2022
10.24
10.32
9.744
9.752
825,229
-0.55(-5.35%)
Aug 03, 2022
10.07
10.44
9.544
10.30
2,323,131
-0.58(-5.37%)
Aug 02, 2022
10.86
11.25
10.76
10.89
1,033,129
-0.03(-0.31%)
Aug 01, 2022
10.88
11.18
10.71
10.92
762,614
+0.03(+0.23%)
Jul 29, 2022
10.61
10.90
10.52
10.90
374,750
+0.33(+3.13%)
Jul 28, 2022
10.51
10.62
10.19
10.57
257,724
+0.10(+0.97%)
Jul 27, 2022
10.43
10.55
10.18
10.46
346,182
+0.13(+1.23%)
Jul 26, 2022
10.47
10.57
10.04
10.34
544,168
-0.38(-3.56%)
Jul 25, 2022
11.01
11.24
10.60
10.72
721,228
-0.20(-1.86%)
Jul 22, 2022
10.76
10.94
10.53
10.92
481,573
+0.23(+2.14%)
Jul 21, 2022
10.62
10.74
10.28
10.69
225,446
-0.05(-0.47%)
Jul 20, 2022
10.31
10.77
10.18
10.74
469,179
+0.44(+4.28%)
Jul 19, 2022
10.14
10.49
10.14
10.30
503,298
+0.27(+2.70%)
Jul 18, 2022
10.27
10.46
9.964
10.03
462,302
-0.15(-1.50%)
Jul 15, 2022
10.22
10.35
9.909
10.18
682,225
+0.17(+1.69%)
Jul 14, 2022
9.896
10.04
9.719
10.01
221,586
-0.12(-1.17%)
Jul 13, 2022
9.769
10.21
9.718
10.13
316,126
+0.23(+2.31%)
Jul 12, 2022
9.871
10.12
9.782
9.905
306,310
-0.01(-0.09%)
Jul 11, 2022
10.08
10.29
9.845
9.913
364,653
-0.27(-2.66%)
Jul 08, 2022
9.811
10.26
9.705
10.18
521,238
+0.36(+3.71%)
Jul 07, 2022
9.303
9.837
9.303
9.820
437,406
+0.60(+6.53%)
Jul 06, 2022
9.727
9.845
9.167
9.218
565,230
-0.47(-4.90%)
Jul 05, 2022
9.312
9.718
9.104
9.693
613,577
+0.36(+3.91%)
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
.