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
)
3.435
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2016
4.724
4.735
4.576
4.614
492,964
-0.11(-2.33%)
May 27, 2016
4.680
4.724
4.724
4.724
447,857
+0.09(+1.84%)
May 26, 2016
4.666
4.682
4.577
4.639
444,212
-0.03(-0.58%)
May 25, 2016
4.617
4.693
4.568
4.666
299,588
+0.04(+0.94%)
May 24, 2016
4.552
4.650
4.517
4.623
363,362
+0.08(+1.67%)
May 23, 2016
4.661
4.726
4.541
4.547
342,989
-0.12(-2.67%)
May 20, 2016
4.606
4.715
4.536
4.672
493,673
+0.10(+2.26%)
May 19, 2016
4.596
4.764
4.563
4.568
340,401
-0.05(-1.17%)
May 18, 2016
4.606
4.710
4.525
4.623
538,266
-0.01(-0.12%)
May 17, 2016
4.644
4.677
4.568
4.628
496,183
-0.03(-0.70%)
May 16, 2016
4.769
4.769
4.639
4.661
352,683
-0.06(-1.26%)
May 13, 2016
4.807
4.834
4.688
4.720
351,277
-0.11(-2.36%)
May 12, 2016
4.872
4.899
4.765
4.834
513,291
-0.02(-0.34%)
May 11, 2016
5.013
5.043
4.840
4.851
464,176
-0.16(-3.14%)
May 10, 2016
5.301
5.339
4.943
5.008
591,059
-0.30(-5.72%)
May 09, 2016
4.796
5.464
4.726
5.312
1,144,765
+0.54(+11.25%)
May 06, 2016
4.807
4.959
4.704
4.775
703,787
-0.12(-2.55%)
May 05, 2016
5.133
5.285
4.899
4.899
748,799
-0.26(-4.95%)
May 04, 2016
5.529
5.909
5.122
5.154
2,137,151
-1.42(-21.65%)
May 03, 2016
6.728
6.820
6.473
6.579
374,820
-0.16(-2.38%)
May 02, 2016
6.603
6.891
6.571
6.739
499,545
+0.18(+2.73%)
Apr 29, 2016
6.598
6.652
6.495
6.560
354,935
-0.09(-1.31%)
Apr 28, 2016
6.733
6.766
6.609
6.646
408,917
-0.09(-1.37%)
Apr 27, 2016
6.598
6.744
6.522
6.739
371,958
+0.14(+2.14%)
Apr 26, 2016
6.446
6.657
6.340
6.598
344,205
+0.10(+1.50%)
Apr 25, 2016
6.391
6.511
6.326
6.500
339,846
+0.12(+1.96%)
Apr 22, 2016
6.316
6.440
6.316
6.375
216,824
+0.05(+0.77%)
Apr 21, 2016
6.337
6.478
6.305
6.326
252,772
-0.02(-0.26%)
Apr 20, 2016
6.136
6.413
6.104
6.343
258,115
+0.24(+3.91%)
Apr 19, 2016
6.294
6.294
6.093
6.104
510,777
-0.17(-2.77%)
Apr 18, 2016
6.202
6.329
6.202
6.278
198,668
+0.08(+1.31%)
Apr 15, 2016
6.120
6.202
6.115
6.196
199,638
+0.04(+0.71%)
Apr 14, 2016
6.115
6.223
6.088
6.153
200,849
+0.05(+0.89%)
Apr 13, 2016
6.001
6.218
6.001
6.098
252,352
+0.14(+2.37%)
Apr 12, 2016
5.887
6.098
5.887
5.957
296,794
+0.08(+1.38%)
Apr 11, 2016
5.865
5.990
5.806
5.876
287,846
+0.02(+0.28%)
Apr 08, 2016
5.979
6.109
5.768
5.860
309,725
-0.05(-0.92%)
Apr 07, 2016
6.136
6.153
5.860
5.914
1,189,677
-0.22(-3.63%)
Apr 06, 2016
5.827
6.172
5.789
6.136
500,724
+0.29(+5.01%)
Apr 05, 2016
5.941
6.088
5.789
5.843
473,572
-0.14(-2.36%)
Apr 04, 2016
6.077
6.077
5.843
5.985
296,775
-0.12(-2.04%)
Apr 01, 2016
6.006
6.161
5.979
6.109
360,070
+0.08(+1.35%)
Mar 31, 2016
6.120
6.120
5.925
6.028
345,960
-0.11(-1.86%)
Mar 30, 2016
6.164
6.240
6.028
6.142
279,244
+0.01(+0.09%)
Mar 29, 2016
5.947
6.174
5.871
6.136
435,520
+0.18(+3.01%)
Mar 28, 2016
5.941
6.017
5.876
5.957
222,894
+0.05(+0.92%)
Mar 24, 2016
5.968
5.903
5.903
5.903
301,527
-0.11(-1.80%)
Mar 23, 2016
6.093
6.093
5.968
6.012
387,783
-0.10(-1.69%)
Mar 22, 2016
6.229
6.354
6.098
6.115
327,988
-0.12(-1.91%)
Mar 21, 2016
6.348
6.402
6.153
6.234
240,971
-0.17(-2.71%)
Mar 18, 2016
6.240
6.489
6.180
6.408
599,357
+0.17(+2.70%)
Mar 17, 2016
6.136
6.359
6.131
6.240
322,186
+0.10(+1.59%)
Mar 16, 2016
6.164
6.288
6.071
6.142
238,746
-0.08(-1.22%)
Mar 15, 2016
6.136
6.354
6.136
6.218
238,641
+0.03(+0.44%)
Mar 14, 2016
6.375
6.375
6.153
6.191
436,174
-0.18(-2.89%)
Mar 11, 2016
6.457
6.538
6.272
6.375
371,728
-0.07(-1.09%)
Mar 10, 2016
6.522
6.587
6.391
6.446
284,823
-0.01(-0.08%)
Mar 09, 2016
6.511
6.766
6.429
6.451
300,507
-0.03(-0.50%)
Mar 08, 2016
6.435
6.511
6.316
6.484
465,389
-0.03(-0.50%)
Mar 07, 2016
6.592
6.641
6.478
6.516
559,972
-0.09(-1.31%)
Mar 04, 2016
6.522
6.831
6.495
6.603
699,710
+0.13(+2.05%)
Mar 03, 2016
6.390
6.497
6.255
6.470
886,649
+0.08(+1.22%)
Mar 02, 2016
6.041
6.497
5.815
6.392
3,279,875
-0.74(-10.42%)
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
.