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
)
3.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2014
4.925
4.930
4.822
4.827
280,456
-0.09(-1.88%)
Sep 29, 2014
4.951
5.012
4.914
4.920
194,410
-0.07(-1.44%)
Sep 26, 2014
4.997
5.033
4.878
4.992
575,713
-0.01(-0.10%)
Sep 25, 2014
5.023
5.059
4.981
4.997
193,859
-0.05(-0.92%)
Sep 24, 2014
5.012
5.054
4.992
5.043
157,531
+0.05(+0.93%)
Sep 23, 2014
5.038
5.097
4.992
4.997
268,675
-0.08(-1.52%)
Sep 22, 2014
5.126
5.151
5.069
5.074
247,840
-0.07(-1.30%)
Sep 19, 2014
5.193
5.198
5.110
5.141
383,358
-0.05(-0.89%)
Sep 18, 2014
5.249
5.249
5.177
5.187
189,802
-0.05(-0.89%)
Sep 17, 2014
5.260
5.296
5.229
5.234
381,386
-0.03(-0.59%)
Sep 16, 2014
5.162
5.270
5.157
5.265
389,954
+0.08(+1.59%)
Sep 15, 2014
5.172
5.216
5.126
5.182
272,093
+0.00(+0.00%)
Sep 12, 2014
5.224
5.267
5.162
5.182
429,112
-0.03(-0.59%)
Sep 11, 2014
5.146
5.327
5.146
5.213
451,766
+0.03(+0.60%)
Sep 10, 2014
5.208
5.226
5.105
5.182
328,732
-0.03(-0.49%)
Sep 09, 2014
5.337
5.337
5.203
5.208
183,089
-0.12(-2.32%)
Sep 08, 2014
5.383
5.404
5.291
5.332
148,920
-0.05(-0.96%)
Sep 05, 2014
5.265
5.461
5.265
5.383
260,526
+0.09(+1.75%)
Sep 04, 2014
5.234
5.342
5.234
5.291
226,617
+0.06(+1.18%)
Sep 03, 2014
5.249
5.342
5.208
5.229
186,863
-0.01(-0.20%)
Sep 02, 2014
5.285
5.353
5.213
5.239
284,144
-0.02(-0.29%)
Aug 29, 2014
5.229
5.254
5.254
5.254
498,891
+0.03(+0.49%)
Aug 28, 2014
5.280
5.285
5.224
5.229
222,461
-0.07(-1.26%)
Aug 27, 2014
5.409
5.419
5.283
5.296
222,317
-0.09(-1.63%)
Aug 26, 2014
5.342
5.439
5.342
5.383
470,223
+0.04(+0.67%)
Aug 25, 2014
5.414
5.480
5.314
5.348
444,572
-0.02(-0.38%)
Aug 22, 2014
5.342
5.409
5.307
5.368
489,533
+0.01(+0.10%)
Aug 21, 2014
5.235
5.429
5.212
5.363
312,255
+0.12(+2.24%)
Aug 20, 2014
5.281
5.296
5.225
5.245
193,730
-0.06(-1.15%)
Aug 19, 2014
5.363
5.419
5.296
5.307
210,081
-0.03(-0.48%)
Aug 18, 2014
5.291
5.395
5.291
5.332
304,521
+0.07(+1.36%)
Aug 15, 2014
5.353
5.383
5.240
5.261
473,012
-0.05(-0.96%)
Aug 14, 2014
5.143
5.353
5.141
5.312
357,649
+0.16(+3.17%)
Aug 13, 2014
5.189
5.230
5.113
5.149
253,367
-0.05(-0.98%)
Aug 12, 2014
5.200
5.271
5.169
5.200
115,984
-0.02(-0.39%)
Aug 11, 2014
5.205
5.266
5.124
5.220
525,101
+0.04(+0.69%)
Aug 08, 2014
5.123
5.234
5.103
5.184
297,442
+0.06(+1.20%)
Aug 07, 2014
5.281
5.300
5.108
5.123
404,833
-0.13(-2.43%)
Aug 06, 2014
5.072
5.342
5.072
5.251
339,170
+0.15(+2.90%)
Aug 05, 2014
5.001
5.215
4.985
5.103
409,395
+0.11(+2.25%)
Aug 04, 2014
5.041
5.087
4.904
4.990
412,413
-0.05(-1.01%)
Aug 01, 2014
5.052
5.082
4.975
5.041
437,252
-0.02(-0.30%)
Jul 31, 2014
4.924
5.164
4.819
5.057
1,319,312
+0.10(+1.95%)
Jul 30, 2014
5.286
5.470
4.950
4.960
2,508,221
-0.82(-14.21%)
Jul 29, 2014
5.746
5.817
5.725
5.781
499,095
-0.02(-0.26%)
Jul 28, 2014
5.883
5.909
5.766
5.797
240,144
-0.10(-1.65%)
Jul 25, 2014
5.909
5.909
5.822
5.893
201,754
-0.06(-0.94%)
Jul 24, 2014
5.904
6.021
5.904
5.950
213,807
+0.06(+1.04%)
Jul 23, 2014
5.853
5.950
5.853
5.888
348,899
+0.03(+0.44%)
Jul 22, 2014
5.817
5.912
5.812
5.863
248,526
+0.08(+1.32%)
Jul 21, 2014
5.853
5.858
5.740
5.786
396,335
-0.09(-1.48%)
Jul 18, 2014
5.883
5.945
5.848
5.873
414,926
-0.02(-0.26%)
Jul 17, 2014
6.016
6.016
5.883
5.888
457,704
-0.13(-2.12%)
Jul 16, 2014
6.123
6.123
6.011
6.016
401,768
-0.08(-1.26%)
Jul 15, 2014
6.082
6.133
6.055
6.092
307,639
-0.01(-0.17%)
Jul 14, 2014
6.123
6.180
6.052
6.103
340,797
+0.02(+0.34%)
Jul 11, 2014
6.128
6.196
6.067
6.082
239,703
-0.05(-0.83%)
Jul 10, 2014
6.154
6.164
6.062
6.133
382,966
-0.09(-1.48%)
Jul 09, 2014
6.399
6.399
6.138
6.225
550,130
-0.17(-2.71%)
Jul 08, 2014
6.383
6.450
6.317
6.399
566,245
-0.02(-0.24%)
Jul 07, 2014
6.684
6.692
6.378
6.414
393,460
-0.24(-3.68%)
Jul 03, 2014
6.470
6.659
6.659
6.659
242,425
+0.23(+3.65%)
Jul 02, 2014
6.424
6.542
6.363
6.424
336,186
-0.02(-0.24%)
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
.