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 (%)
Jan 31, 2024
5.176
5.176
4.958
4.968
340,881
-0.19(-3.64%)
Jan 30, 2024
5.274
5.274
5.116
5.156
211,501
-0.12(-2.25%)
Jan 29, 2024
5.215
5.304
5.106
5.274
221,317
+0.10(+1.91%)
Jan 26, 2024
5.089
5.251
5.089
5.176
192,172
+0.10(+1.95%)
Jan 25, 2024
5.156
5.210
4.968
5.077
311,357
+0.01(+0.19%)
Jan 24, 2024
5.126
5.126
4.948
5.067
318,565
+0.03(+0.59%)
Jan 23, 2024
5.018
5.151
4.948
5.037
363,869
+0.11(+2.20%)
Jan 22, 2024
4.741
4.934
4.692
4.929
533,267
+0.24(+5.05%)
Jan 19, 2024
4.593
4.721
4.435
4.692
474,399
+0.14(+3.04%)
Jan 18, 2024
4.711
4.761
4.455
4.553
467,874
-0.17(-3.66%)
Jan 17, 2024
4.613
4.771
4.198
4.726
1,081,135
-0.41(-7.98%)
Jan 16, 2024
5.462
5.462
5.126
5.136
556,666
-0.33(-5.97%)
Jan 12, 2024
5.689
5.798
5.432
5.462
402,512
-0.16(-2.81%)
Jan 11, 2024
5.640
5.699
5.531
5.620
178,178
-0.05(-0.87%)
Jan 10, 2024
5.679
5.769
5.630
5.669
215,858
+0.00(+0.00%)
Jan 09, 2024
5.739
5.739
5.590
5.669
265,282
-0.10(-1.71%)
Jan 08, 2024
5.758
5.887
5.699
5.768
342,053
+0.08(+1.39%)
Jan 05, 2024
5.669
5.882
5.590
5.689
425,709
+0.01(+0.17%)
Jan 04, 2024
5.847
5.936
5.669
5.679
220,296
-0.16(-2.71%)
Jan 03, 2024
5.976
6.104
5.588
5.837
545,080
-0.16(-2.64%)
Jan 02, 2024
6.262
6.470
5.995
5.995
362,117
-0.27(-4.26%)
Dec 29, 2023
6.460
6.460
6.223
6.262
345,084
-0.18(-2.76%)
Dec 28, 2023
6.242
6.460
6.242
6.440
247,078
+0.19(+3.00%)
Dec 27, 2023
6.568
6.568
6.183
6.252
293,826
-0.25(-3.80%)
Dec 26, 2023
6.470
6.647
6.450
6.499
276,810
+0.07(+1.08%)
Dec 22, 2023
6.460
6.568
6.321
6.430
177,875
-0.08(-1.21%)
Dec 21, 2023
6.410
6.519
6.302
6.509
281,250
+0.23(+3.62%)
Dec 20, 2023
6.371
6.536
6.282
6.282
217,239
-0.16(-2.45%)
Dec 19, 2023
6.262
6.494
6.252
6.440
278,205
+0.17(+2.68%)
Dec 18, 2023
6.608
6.618
6.262
6.272
229,551
-0.33(-4.94%)
Dec 15, 2023
6.568
6.814
6.519
6.598
735,215
+0.12(+1.83%)
Dec 14, 2023
6.311
6.499
6.223
6.479
552,539
+0.30(+4.79%)
Dec 13, 2023
5.847
6.272
5.758
6.183
785,262
+0.28(+4.68%)
Dec 12, 2023
5.986
5.986
5.748
5.907
415,528
-0.11(-1.81%)
Dec 11, 2023
6.065
6.163
5.966
6.015
226,704
-0.05(-0.81%)
Dec 08, 2023
6.114
6.163
5.995
6.065
195,953
-0.08(-1.29%)
Dec 07, 2023
6.134
6.173
6.045
6.144
183,436
-0.01(-0.16%)
Dec 06, 2023
6.173
6.331
6.094
6.153
310,816
+0.01(+0.16%)
Dec 05, 2023
6.242
6.252
6.094
6.144
223,363
-0.11(-1.74%)
Dec 04, 2023
6.084
6.351
6.084
6.252
259,425
+0.11(+1.77%)
Dec 01, 2023
5.818
6.144
5.739
6.144
335,487
+0.29(+4.89%)
Nov 30, 2023
5.946
5.966
5.719
5.857
333,663
-0.08(-1.41%)
Nov 29, 2023
5.738
5.970
5.660
5.941
461,295
+0.24(+4.24%)
Nov 28, 2023
5.554
5.728
5.467
5.699
356,785
+0.17(+3.15%)
Nov 27, 2023
5.554
5.583
5.448
5.525
245,508
-0.02(-0.35%)
Nov 24, 2023
5.419
5.602
5.399
5.544
149,597
+0.11(+1.96%)
Nov 22, 2023
5.428
5.660
5.390
5.438
477,343
-0.04(-0.71%)
Nov 21, 2023
5.428
5.535
5.370
5.477
252,652
+0.04(+0.71%)
Nov 20, 2023
5.457
5.534
5.380
5.438
205,985
+0.03(+0.54%)
Nov 17, 2023
5.390
5.457
5.323
5.409
213,785
+0.12(+2.19%)
Nov 16, 2023
5.380
5.487
5.196
5.293
137,308
-0.07(-1.26%)
Nov 15, 2023
5.332
5.631
5.322
5.361
369,198
+0.10(+1.84%)
Nov 14, 2023
5.080
5.390
5.080
5.264
279,517
+0.30(+6.04%)
Nov 13, 2023
5.061
5.119
4.865
4.964
224,870
-0.08(-1.54%)
Nov 10, 2023
5.032
5.093
4.915
5.041
177,719
+0.01(+0.19%)
Nov 09, 2023
5.186
5.191
4.954
5.032
217,627
-0.13(-2.44%)
Nov 08, 2023
5.283
5.322
5.041
5.157
161,822
-0.17(-3.27%)
Nov 07, 2023
5.419
5.419
5.254
5.332
208,520
-0.11(-1.96%)
Nov 06, 2023
5.506
5.554
5.274
5.438
296,861
-0.04(-0.71%)
Nov 03, 2023
4.896
5.622
4.896
5.477
642,061
+0.62(+12.86%)
Nov 02, 2023
5.351
5.370
4.838
4.853
890,041
-0.44(-8.32%)
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
.