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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2013
8.063
8.239
7.903
8.185
1,814,490
+0.21(+2.69%)
Apr 29, 2013
7.649
8.044
7.549
7.971
890,509
+0.38(+5.01%)
Apr 26, 2013
7.576
7.620
7.469
7.591
283,510
+0.03(+0.39%)
Apr 25, 2013
7.557
7.737
7.523
7.562
598,854
+0.09(+1.17%)
Apr 24, 2013
7.245
7.545
7.186
7.474
531,612
+0.23(+3.16%)
Apr 23, 2013
6.992
7.250
6.992
7.245
251,972
+0.27(+3.84%)
Apr 22, 2013
7.196
7.201
6.870
6.977
383,227
-0.19(-2.59%)
Apr 19, 2013
7.040
7.245
7.026
7.162
237,756
+0.12(+1.73%)
Apr 18, 2013
6.977
7.069
6.870
7.040
536,946
+0.10(+1.37%)
Apr 17, 2013
7.084
7.128
6.879
6.945
284,147
-0.15(-2.16%)
Apr 16, 2013
6.992
7.147
6.953
7.099
489,158
+0.18(+2.53%)
Apr 15, 2013
7.255
7.381
6.743
6.923
938,909
-0.45(-6.14%)
Apr 12, 2013
7.479
7.601
7.357
7.376
403,347
-0.15(-1.94%)
Apr 11, 2013
7.284
7.537
7.284
7.523
483,304
+0.21(+2.93%)
Apr 10, 2013
7.250
7.352
7.225
7.308
515,976
+0.08(+1.15%)
Apr 09, 2013
7.328
7.342
7.211
7.225
363,112
-0.07(-1.00%)
Apr 08, 2013
7.352
7.376
7.230
7.298
345,990
-0.06(-0.86%)
Apr 05, 2013
7.138
7.381
7.108
7.362
307,531
+0.15(+2.09%)
Apr 04, 2013
7.264
7.305
7.172
7.211
314,571
-0.03(-0.40%)
Apr 03, 2013
7.298
7.362
7.191
7.240
356,298
-0.03(-0.40%)
Apr 02, 2013
7.284
7.420
7.245
7.269
419,381
+0.02(+0.34%)
Apr 01, 2013
7.601
7.601
7.220
7.245
493,692
-0.36(-4.74%)
Mar 28, 2013
7.566
7.659
7.557
7.605
332,530
+0.03(+0.39%)
Mar 27, 2013
7.406
7.591
7.406
7.576
368,656
+0.17(+2.24%)
Mar 26, 2013
7.308
7.496
7.294
7.410
236,283
+0.10(+1.40%)
Mar 25, 2013
7.342
7.430
7.284
7.308
273,603
+0.01(+0.13%)
Mar 22, 2013
7.274
7.420
7.111
7.298
359,143
+0.03(+0.40%)
Mar 21, 2013
7.347
7.454
7.259
7.269
342,097
-0.09(-1.19%)
Mar 20, 2013
7.430
7.542
7.347
7.357
338,899
-0.04(-0.59%)
Mar 19, 2013
7.527
7.601
7.284
7.401
325,486
-0.14(-1.87%)
Mar 18, 2013
7.508
7.732
7.401
7.542
481,861
+0.00(+0.06%)
Mar 15, 2013
7.415
7.591
7.230
7.537
749,182
+0.07(+0.98%)
Mar 14, 2013
7.571
7.571
7.357
7.464
369,161
-0.10(-1.29%)
Mar 13, 2013
7.635
7.682
7.484
7.562
285,487
-0.07(-0.96%)
Mar 12, 2013
7.601
7.722
7.537
7.635
367,938
+0.03(+0.45%)
Mar 11, 2013
7.678
7.732
7.576
7.601
533,773
-0.08(-1.02%)
Mar 08, 2013
7.693
7.742
7.618
7.678
554,078
+0.02(+0.32%)
Mar 07, 2013
7.644
7.695
7.498
7.654
475,456
+0.05(+0.64%)
Mar 06, 2013
7.752
7.791
7.576
7.605
511,651
-0.06(-0.83%)
Mar 05, 2013
7.562
7.795
7.562
7.669
1,421,504
+0.07(+0.96%)
Mar 04, 2013
7.436
7.703
7.436
7.596
1,112,296
+0.19(+2.55%)
Mar 01, 2013
7.461
7.586
7.344
7.407
470,481
-0.14(-1.86%)
Feb 28, 2013
7.683
7.707
7.504
7.548
748,359
-0.08(-1.02%)
Feb 27, 2013
7.916
8.201
7.523
7.625
1,746,171
+0.29(+3.96%)
Feb 26, 2013
7.369
7.490
7.277
7.335
538,034
-0.01(-0.10%)
Feb 25, 2013
7.243
7.523
7.243
7.342
828,089
+0.18(+2.47%)
Feb 22, 2013
6.812
7.189
6.679
7.165
455,572
+0.42(+6.17%)
Feb 21, 2013
6.792
7.068
6.594
6.749
560,435
-0.05(-0.71%)
Feb 20, 2013
6.870
6.972
6.778
6.797
430,345
-0.09(-1.27%)
Feb 19, 2013
6.594
6.894
6.279
6.884
649,350
+0.09(+1.35%)
Feb 15, 2013
6.981
6.996
6.705
6.792
221,799
-0.15(-2.09%)
Feb 14, 2013
6.875
7.088
6.831
6.938
144,940
+0.03(+0.49%)
Feb 13, 2013
7.083
7.117
6.884
6.904
247,626
-0.18(-2.53%)
Feb 12, 2013
6.865
7.243
6.860
7.083
433,282
+0.20(+2.96%)
Feb 11, 2013
6.913
6.996
6.778
6.880
329,196
-0.05(-0.77%)
Feb 08, 2013
6.768
6.981
6.710
6.933
332,096
+0.15(+2.21%)
Feb 07, 2013
6.826
6.923
6.671
6.783
460,411
+0.02(+0.29%)
Feb 06, 2013
6.565
6.763
6.536
6.763
413,980
+0.17(+2.64%)
Feb 04, 2013
6.817
6.875
6.565
6.589
307,851
-0.28(-4.02%)
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
.