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
)
2.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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, 2017
8.626
8.626
8.261
8.485
1,388,822
-0.14(-1.63%)
Mar 30, 2017
8.598
8.682
8.440
8.626
698,044
+0.00(+0.00%)
Mar 29, 2017
8.176
8.654
8.176
8.626
1,053,740
+0.37(+4.42%)
Mar 28, 2017
7.980
8.345
7.980
8.261
1,177,271
+0.28(+3.52%)
Mar 27, 2017
8.176
8.204
7.895
7.980
735,159
-0.20(-2.41%)
Mar 24, 2017
8.373
8.457
8.092
8.176
925,430
-0.22(-2.68%)
Mar 23, 2017
8.401
8.542
8.316
8.401
819,948
+0.03(+0.34%)
Mar 22, 2017
8.514
8.710
8.345
8.373
1,529,884
-0.17(-1.97%)
Mar 21, 2017
8.570
8.682
8.429
8.542
719,223
+0.03(+0.33%)
Mar 20, 2017
8.766
8.851
8.514
8.514
648,687
-0.25(-2.88%)
Mar 17, 2017
8.598
8.851
8.542
8.766
1,322,337
+0.14(+1.63%)
Mar 16, 2017
8.514
8.823
8.401
8.626
955,273
+0.11(+1.32%)
Mar 15, 2017
8.373
8.570
8.289
8.514
518,350
+0.14(+1.68%)
Mar 14, 2017
8.317
8.457
8.092
8.373
1,067,345
+0.08(+1.02%)
Mar 13, 2017
8.429
8.626
8.190
8.289
633,675
-0.14(-1.67%)
Mar 10, 2017
8.204
8.485
8.190
8.429
1,001,526
+0.28(+3.45%)
Mar 09, 2017
8.514
8.514
7.980
8.148
1,506,825
-0.39(-4.61%)
Mar 08, 2017
8.598
8.738
8.471
8.542
971,580
+0.00(+0.00%)
Mar 07, 2017
8.879
8.880
8.429
8.542
1,126,880
-0.28(-3.18%)
Mar 06, 2017
8.710
8.991
8.598
8.823
1,395,361
+0.14(+1.62%)
Mar 03, 2017
8.682
8.851
8.598
8.682
1,111,281
+0.06(+0.65%)
Mar 02, 2017
8.514
8.710
8.485
8.626
1,686,154
+0.17(+1.99%)
Mar 01, 2017
8.736
8.778
7.873
8.457
4,084,265
+0.97(+13.01%)
Feb 28, 2017
7.651
7.667
7.261
7.484
1,550,628
-0.22(-2.89%)
Feb 27, 2017
7.511
7.762
7.428
7.706
1,303,399
+0.19(+2.59%)
Feb 24, 2017
7.428
7.734
7.261
7.511
993,862
+0.08(+1.12%)
Feb 23, 2017
7.623
7.694
7.372
7.428
906,438
-0.22(-2.91%)
Feb 22, 2017
7.539
7.678
7.484
7.651
1,274,528
+0.14(+1.85%)
Feb 21, 2017
7.567
7.623
7.372
7.511
1,066,592
+0.06(+0.75%)
Feb 17, 2017
7.456
7.456
7.456
0
-0.14(-1.83%)
Feb 16, 2017
7.845
7.845
7.428
7.595
1,627,358
-0.25(-3.19%)
Feb 15, 2017
7.957
8.124
7.567
7.845
1,859,546
-0.19(-2.42%)
Feb 14, 2017
8.513
8.569
7.984
8.040
3,998,327
-0.70(-7.96%)
Feb 13, 2017
8.958
8.998
8.694
8.736
537,540
-0.19(-2.18%)
Feb 10, 2017
8.875
9.028
8.791
8.930
722,150
+0.03(+0.31%)
Feb 09, 2017
8.763
9.014
8.596
8.902
948,997
+0.11(+1.27%)
Feb 08, 2017
8.847
8.485
8.791
725,270
+0.22(+2.60%)
Feb 07, 2017
8.569
8.708
8.457
8.569
570,951
-0.03(-0.32%)
Feb 06, 2017
8.569
8.680
8.541
8.596
564,745
+0.03(+0.32%)
Feb 03, 2017
8.402
8.569
8.374
8.569
480,500
+0.14(+1.65%)
Feb 02, 2017
8.457
8.583
8.402
8.430
352,218
-0.06(-0.66%)
Feb 01, 2017
8.541
8.652
8.430
8.485
560,987
-0.08(-0.97%)
Jan 31, 2017
8.569
8.596
8.318
8.569
663,448
-0.08(-0.96%)
Jan 30, 2017
8.680
8.722
8.513
8.652
682,246
+0.00(+0.00%)
Jan 27, 2017
8.680
8.680
8.513
8.652
674,454
+0.00(+0.00%)
Jan 26, 2017
8.736
8.736
8.569
8.652
689,361
-0.03(-0.32%)
Jan 25, 2017
8.791
8.875
8.680
8.680
647,350
-0.06(-0.64%)
Jan 24, 2017
8.569
8.763
8.569
8.736
567,259
+0.19(+2.28%)
Jan 23, 2017
8.708
8.736
8.374
8.541
1,156,201
-0.17(-1.92%)
Jan 20, 2017
8.708
8.791
8.596
8.708
703,426
+0.06(+0.64%)
Jan 19, 2017
8.652
8.722
8.541
8.652
909,364
+0.03(+0.32%)
Jan 18, 2017
8.902
8.902
8.207
8.624
2,315,535
-0.39(-4.32%)
Jan 17, 2017
9.014
9.236
8.930
9.014
972,586
+0.03(+0.31%)
Jan 13, 2017
8.986
8.986
8.986
0
+0.00(+0.00%)
Jan 12, 2017
9.097
9.125
8.763
8.986
807,257
-0.17(-1.82%)
Jan 11, 2017
9.125
9.181
8.902
9.153
892,084
+0.06(+0.61%)
Jan 10, 2017
8.708
9.153
8.708
9.097
847,118
+0.42(+4.81%)
Jan 09, 2017
8.708
8.791
8.430
8.680
1,671,428
-0.08(-0.95%)
Jan 06, 2017
9.097
9.128
8.652
8.763
2,025,746
-0.36(-3.96%)
Jan 05, 2017
9.515
9.598
9.125
9.125
1,639,063
-0.56(-5.75%)
Jan 04, 2017
9.431
9.737
9.209
9.681
1,307,952
+0.31(+3.26%)
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
.