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
)
2.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2014
7.847
8.103
7.707
8.058
615,930
+0.27(+3.48%)
Mar 28, 2014
7.601
7.847
7.601
7.787
393,420
+0.17(+2.24%)
Mar 27, 2014
7.240
7.662
7.180
7.616
453,105
+0.39(+5.42%)
Mar 26, 2014
7.672
7.717
7.200
7.225
403,663
-0.38(-4.95%)
Mar 25, 2014
7.506
7.702
7.441
7.601
370,501
+0.14(+1.82%)
Mar 24, 2014
7.591
7.732
7.320
7.466
637,332
-0.13(-1.65%)
Mar 21, 2014
7.662
7.762
7.571
7.591
393,302
-0.02(-0.26%)
Mar 20, 2014
7.777
7.878
7.561
7.611
350,946
-0.18(-2.32%)
Mar 19, 2014
7.722
7.953
7.666
7.792
303,285
+0.08(+1.04%)
Mar 18, 2014
7.626
7.767
7.556
7.712
223,635
+0.11(+1.45%)
Mar 17, 2014
7.697
7.762
7.536
7.601
374,397
-0.07(-0.85%)
Mar 14, 2014
7.556
7.727
7.556
7.667
271,539
+0.06(+0.79%)
Mar 13, 2014
7.662
7.697
7.604
7.606
258,023
-0.03(-0.39%)
Mar 12, 2014
7.496
7.692
7.496
7.636
286,015
+0.12(+1.60%)
Mar 11, 2014
7.857
7.888
7.456
7.516
641,351
-0.33(-4.22%)
Mar 10, 2014
7.807
7.898
7.747
7.847
373,911
+0.03(+0.32%)
Mar 07, 2014
7.933
7.938
7.757
7.822
275,787
+0.01(+0.06%)
Mar 06, 2014
7.652
7.908
7.577
7.817
500,528
+0.18(+2.37%)
Mar 05, 2014
7.566
7.757
7.551
7.636
404,862
+0.10(+1.26%)
Mar 04, 2014
7.531
7.591
7.387
7.541
445,270
+0.11(+1.54%)
Mar 03, 2014
7.521
7.621
7.372
7.426
469,519
-0.14(-1.91%)
Feb 28, 2014
7.506
7.695
7.486
7.571
485,040
+0.08(+1.13%)
Feb 27, 2014
7.601
7.601
7.456
7.486
517,328
-0.13(-1.77%)
Feb 26, 2014
7.476
7.703
7.107
7.621
2,015,312
-0.30(-3.78%)
Feb 25, 2014
8.239
8.279
7.920
7.920
1,015,726
-0.31(-3.76%)
Feb 24, 2014
8.593
8.638
8.145
8.229
655,327
-0.33(-3.85%)
Feb 21, 2014
8.544
8.673
8.439
8.559
477,834
+0.07(+0.88%)
Feb 20, 2014
8.204
8.524
8.180
8.484
583,684
+0.29(+3.59%)
Feb 19, 2014
8.140
8.404
8.140
8.189
530,018
+0.05(+0.67%)
Feb 18, 2014
7.975
8.204
7.955
8.135
576,538
+0.19(+2.39%)
Feb 14, 2014
7.800
7.945
7.945
7.945
312,781
+0.13(+1.72%)
Feb 13, 2014
7.850
7.880
7.611
7.810
496,490
-0.08(-1.01%)
Feb 12, 2014
7.955
8.035
7.776
7.890
440,522
-0.03(-0.44%)
Feb 11, 2014
7.990
8.130
7.905
7.925
265,232
-0.07(-0.87%)
Feb 10, 2014
8.045
8.140
7.932
7.995
384,753
-0.00(-0.06%)
Feb 07, 2014
8.105
8.226
7.890
8.000
295,157
-0.05(-0.68%)
Feb 06, 2014
7.731
8.184
7.681
8.055
668,189
+0.35(+4.53%)
Feb 05, 2014
7.960
7.984
7.686
7.706
540,484
-0.29(-3.62%)
Feb 04, 2014
8.314
8.402
7.930
7.995
338,151
-0.29(-3.55%)
Feb 03, 2014
8.459
8.554
8.274
8.289
476,873
-0.27(-3.15%)
Jan 31, 2014
8.454
8.633
8.375
8.559
312,663
+0.00(+0.00%)
Jan 30, 2014
8.698
8.740
8.559
8.559
258,255
-0.04(-0.52%)
Jan 29, 2014
8.848
8.973
8.598
8.603
405,798
-0.31(-3.52%)
Jan 28, 2014
9.057
9.087
8.838
8.918
351,506
-0.14(-1.54%)
Jan 27, 2014
8.997
9.157
8.888
9.057
481,926
+0.13(+1.51%)
Jan 24, 2014
9.157
9.157
8.898
8.923
346,957
-0.27(-2.93%)
Jan 23, 2014
9.317
9.337
9.057
9.192
394,379
-0.15(-1.65%)
Jan 22, 2014
9.601
9.601
9.317
9.347
298,596
-0.25(-2.60%)
Jan 21, 2014
9.780
9.820
9.591
9.596
428,591
-0.14(-1.43%)
Jan 17, 2014
9.476
9.736
9.736
9.736
666,064
+0.23(+2.47%)
Jan 16, 2014
9.426
9.531
9.312
9.501
625,571
+0.04(+0.47%)
Jan 15, 2014
9.436
9.536
9.352
9.456
822,944
+0.02(+0.21%)
Jan 14, 2014
8.948
9.666
8.821
9.436
1,161,266
+0.46(+5.17%)
Jan 13, 2014
9.217
9.347
8.863
8.973
1,740,830
-0.25(-2.76%)
Jan 10, 2014
9.357
9.357
9.118
9.227
1,273,306
-0.16(-1.70%)
Jan 09, 2014
9.516
9.600
9.292
9.386
477,934
-0.13(-1.36%)
Jan 08, 2014
9.551
9.651
9.352
9.516
538,433
-0.05(-0.57%)
Jan 07, 2014
9.586
9.736
9.462
9.571
322,191
+0.02(+0.21%)
Jan 06, 2014
10.05
10.05
9.434
9.551
490,608
-0.47(-4.73%)
Jan 03, 2014
9.905
10.10
9.860
10.02
398,128
+0.14(+1.41%)
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
.