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 (%)
Feb 28, 2014
7.549
7.739
7.529
7.614
482,289
+0.09(+1.13%)
Feb 27, 2014
7.644
7.644
7.499
7.529
514,395
-0.14(-1.77%)
Feb 26, 2014
7.519
7.747
7.148
7.664
2,003,885
-0.30(-3.78%)
Feb 25, 2014
8.286
8.326
7.965
7.965
1,009,967
-0.31(-3.76%)
Feb 24, 2014
8.642
8.688
8.191
8.276
651,611
-0.33(-3.85%)
Feb 21, 2014
8.592
8.723
8.487
8.607
475,124
+0.08(+0.88%)
Feb 20, 2014
8.251
8.572
8.226
8.532
580,375
+0.30(+3.59%)
Feb 19, 2014
8.186
8.452
8.186
8.236
527,013
+0.06(+0.67%)
Feb 18, 2014
8.021
8.251
8.000
8.181
573,269
+0.19(+2.39%)
Feb 14, 2014
7.845
7.990
7.990
7.990
311,008
+0.14(+1.72%)
Feb 13, 2014
7.895
7.925
7.654
7.855
493,675
-0.08(-1.01%)
Feb 12, 2014
8.000
8.081
7.820
7.935
438,025
-0.04(-0.44%)
Feb 11, 2014
8.036
8.176
7.950
7.970
263,728
-0.07(-0.87%)
Feb 10, 2014
8.091
8.186
7.978
8.041
382,571
-0.01(-0.06%)
Feb 07, 2014
8.151
8.273
7.935
8.046
293,484
-0.06(-0.68%)
Feb 06, 2014
7.775
8.231
7.725
8.101
664,401
+0.35(+4.53%)
Feb 05, 2014
8.005
8.030
7.730
7.750
537,420
-0.29(-3.62%)
Feb 04, 2014
8.362
8.450
7.975
8.041
336,233
-0.30(-3.55%)
Feb 03, 2014
8.507
8.602
8.321
8.336
474,169
-0.27(-3.15%)
Jan 31, 2014
8.502
8.682
8.423
8.607
310,890
+0.00(+0.00%)
Jan 30, 2014
8.748
8.789
8.607
8.607
256,791
-0.05(-0.52%)
Jan 29, 2014
8.898
9.024
8.647
8.653
403,497
-0.32(-3.52%)
Jan 28, 2014
9.109
9.139
8.888
8.969
349,513
-0.14(-1.54%)
Jan 27, 2014
9.049
9.209
8.938
9.109
479,193
+0.14(+1.51%)
Jan 24, 2014
9.209
9.209
8.948
8.974
344,989
-0.27(-2.93%)
Jan 23, 2014
9.370
9.390
9.109
9.244
392,143
-0.16(-1.65%)
Jan 22, 2014
9.656
9.656
9.370
9.400
296,903
-0.25(-2.60%)
Jan 21, 2014
9.836
9.876
9.646
9.651
426,160
-0.14(-1.43%)
Jan 17, 2014
9.530
9.791
9.791
9.791
662,287
+0.24(+2.47%)
Jan 16, 2014
9.480
9.585
9.365
9.555
622,024
+0.05(+0.47%)
Jan 15, 2014
9.490
9.590
9.405
9.510
818,278
+0.02(+0.21%)
Jan 14, 2014
8.999
9.721
8.871
9.490
1,154,681
+0.47(+5.17%)
Jan 13, 2014
9.269
9.400
8.913
9.024
1,730,959
-0.26(-2.76%)
Jan 10, 2014
9.410
9.410
9.170
9.280
1,266,086
-0.16(-1.70%)
Jan 09, 2014
9.570
9.655
9.345
9.440
475,224
-0.13(-1.36%)
Jan 08, 2014
9.606
9.706
9.405
9.570
535,380
-0.06(-0.57%)
Jan 07, 2014
9.641
9.791
9.516
9.626
320,364
+0.02(+0.21%)
Jan 06, 2014
10.11
10.11
9.488
9.606
487,826
-0.48(-4.73%)
Jan 03, 2014
9.962
10.16
9.917
10.08
395,871
+0.14(+1.41%)
Jan 02, 2014
9.906
10.09
9.782
9.942
567,205
+0.00(+0.00%)
Dec 31, 2013
9.606
9.942
9.942
9.942
378,792
+0.42(+4.43%)
Dec 30, 2013
9.626
9.855
9.420
9.520
351,951
-0.11(-1.09%)
Dec 27, 2013
9.445
9.746
9.380
9.626
443,130
+0.24(+2.57%)
Dec 26, 2013
9.455
9.520
9.340
9.385
208,887
+0.00(+0.00%)
Dec 24, 2013
9.405
9.440
9.360
9.385
97,022
+0.00(+0.00%)
Dec 23, 2013
9.295
9.445
9.185
9.385
280,419
+0.13(+1.35%)
Dec 20, 2013
9.144
9.264
8.920
9.259
511,899
+0.15(+1.65%)
Dec 19, 2013
9.119
9.269
8.943
9.109
349,024
-0.02(-0.16%)
Dec 18, 2013
9.149
9.174
8.818
9.124
188,249
-0.04(-0.44%)
Dec 17, 2013
9.149
9.224
9.029
9.164
307,692
+0.05(+0.50%)
Dec 16, 2013
9.039
9.154
8.969
9.119
340,061
+0.10(+1.11%)
Dec 13, 2013
8.893
9.154
8.833
9.019
236,824
+0.15(+1.70%)
Dec 12, 2013
8.778
8.969
8.778
8.868
255,564
+0.01(+0.06%)
Dec 11, 2013
8.913
8.974
8.818
8.863
199,940
-0.01(-0.06%)
Dec 10, 2013
8.898
8.969
8.728
8.868
314,201
-0.03(-0.28%)
Dec 09, 2013
9.149
9.229
8.853
8.893
260,650
-0.25(-2.69%)
Dec 06, 2013
9.004
9.390
8.898
9.139
0
+0.26(+2.88%)
Dec 05, 2013
8.974
9.059
8.828
8.883
0
-0.12(-1.34%)
Dec 04, 2013
9.199
9.290
8.868
9.004
0
-0.20(-2.18%)
Dec 03, 2013
9.510
9.611
9.164
9.204
825,854
-0.31(-3.22%)
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
.