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
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2018
3.631
3.631
3.631
0
+0.00(+0.00%)
Aug 30, 2018
3.599
3.663
3.503
3.631
772,569
+0.06(+1.79%)
Aug 29, 2018
3.567
3.629
3.505
3.567
670,946
+0.03(+0.88%)
Aug 28, 2018
3.536
3.567
3.443
3.536
871,176
+0.00(+0.00%)
Aug 27, 2018
3.598
3.598
3.474
3.536
925,046
-0.03(-0.87%)
Aug 24, 2018
3.629
3.691
3.536
3.567
508,751
-0.09(-2.54%)
Aug 23, 2018
3.474
3.691
3.474
3.660
402,854
+0.16(+4.42%)
Aug 22, 2018
3.691
3.846
3.474
3.505
901,259
-0.19(-5.04%)
Aug 21, 2018
3.660
3.691
3.629
3.691
438,306
+0.06(+1.71%)
Aug 20, 2018
3.660
3.753
3.598
3.629
320,771
+0.00(+0.00%)
Aug 17, 2018
3.567
3.691
3.536
3.629
300,156
+0.09(+2.63%)
Aug 16, 2018
3.629
3.722
3.505
3.536
395,112
-0.09(-2.56%)
Aug 15, 2018
3.660
3.691
3.567
3.629
377,559
-0.06(-1.68%)
Aug 14, 2018
3.722
3.741
3.691
3.691
261,055
+0.00(+0.00%)
Aug 13, 2018
3.567
3.753
3.567
3.691
1,017,718
+0.12(+3.48%)
Aug 10, 2018
3.505
3.598
3.505
3.567
210,206
+0.06(+1.77%)
Aug 09, 2018
3.505
3.567
3.505
3.505
275,447
+0.00(+0.00%)
Aug 08, 2018
3.598
3.629
3.474
3.505
346,660
-0.06(-1.74%)
Aug 07, 2018
3.567
3.614
3.536
3.567
424,143
+0.00(+0.00%)
Aug 06, 2018
3.598
3.691
3.536
3.567
358,538
+0.03(+0.88%)
Aug 03, 2018
3.722
3.784
3.505
3.536
743,943
-0.16(-4.20%)
Aug 02, 2018
3.691
3.716
3.598
3.691
403,631
+0.02(+0.42%)
Aug 01, 2018
3.412
3.877
3.412
3.676
1,470,342
-0.33(-8.14%)
Jul 31, 2018
4.063
4.156
3.908
4.001
810,208
-0.03(-0.77%)
Jul 30, 2018
3.939
4.125
3.939
4.032
415,665
+0.09(+2.36%)
Jul 27, 2018
3.939
4.001
3.815
3.939
317,727
-0.03(-0.78%)
Jul 26, 2018
3.939
4.063
3.924
3.970
317,824
+0.03(+0.79%)
Jul 25, 2018
3.939
4.001
3.815
3.939
349,793
+0.00(+0.00%)
Jul 24, 2018
4.125
3.939
3.939
337,450
-0.16(-3.79%)
Jul 23, 2018
4.063
4.156
4.032
4.094
357,591
+0.06(+1.54%)
Jul 20, 2018
4.280
4.280
4.032
4.032
663,752
-0.22(-5.11%)
Jul 19, 2018
4.063
4.311
4.063
4.249
601,146
+0.16(+3.79%)
Jul 18, 2018
4.156
4.187
4.094
4.094
217,845
-0.06(-1.49%)
Jul 17, 2018
4.125
4.221
4.125
4.156
251,390
+0.03(+0.75%)
Jul 16, 2018
4.187
4.218
4.094
4.125
246,251
-0.06(-1.48%)
Jul 13, 2018
4.187
4.280
4.156
4.187
336,705
+0.00(+0.00%)
Jul 12, 2018
4.218
4.221
4.032
4.187
603,363
+0.00(+0.00%)
Jul 11, 2018
4.311
4.342
4.156
4.187
484,928
-0.19(-4.26%)
Jul 10, 2018
4.466
4.529
4.218
4.373
700,214
-0.09(-2.08%)
Jul 09, 2018
4.529
4.560
4.529
4.466
350,188
-0.09(-2.04%)
Jul 06, 2018
4.529
4.622
4.529
4.560
170,816
+0.00(+0.00%)
Jul 05, 2018
4.560
4.622
4.497
4.560
355,376
+0.06(+1.38%)
Jul 03, 2018
4.497
4.497
4.497
0
-0.16(-3.33%)
Jul 02, 2018
4.684
4.684
4.560
4.653
472,474
-0.06(-1.32%)
Jun 29, 2018
4.808
4.839
4.532
4.715
729,957
-0.03(-0.65%)
Jun 28, 2018
4.901
4.932
4.684
4.746
543,435
-0.16(-3.16%)
Jun 27, 2018
5.025
5.118
4.901
4.901
539,706
-0.09(-1.86%)
Jun 26, 2018
5.087
5.102
4.994
4.994
541,628
-0.09(-1.83%)
Jun 25, 2018
5.149
5.180
4.994
5.087
570,371
-0.06(-1.20%)
Jun 22, 2018
5.242
5.288
4.963
5.149
1,179,209
-0.09(-1.78%)
Jun 21, 2018
5.118
5.335
5.118
5.242
478,656
+0.16(+3.05%)
Jun 20, 2018
5.180
5.180
5.025
5.087
432,702
-0.09(-1.80%)
Jun 19, 2018
5.242
5.257
5.056
5.180
686,036
-0.06(-1.18%)
Jun 18, 2018
5.397
5.537
5.211
5.242
992,775
-0.22(-3.98%)
Jun 15, 2018
5.614
5.397
5.459
1,270,942
-0.16(-2.76%)
Jun 14, 2018
5.831
5.893
5.397
5.614
1,776,706
-0.22(-3.72%)
Jun 13, 2018
5.769
5.955
5.707
5.831
1,588,649
+0.12(+2.17%)
Jun 12, 2018
5.459
6.048
5.428
5.707
2,087,107
+0.28(+5.14%)
Jun 11, 2018
5.335
5.521
5.335
5.428
692,401
+0.09(+1.74%)
Jun 08, 2018
5.180
5.335
5.180
5.335
354,305
+0.16(+2.99%)
Jun 07, 2018
5.118
5.242
5.087
5.180
205,173
+0.09(+1.83%)
Jun 06, 2018
5.273
5.304
5.087
5.087
435,380
-0.19(-3.53%)
Jun 05, 2018
5.149
5.366
5.087
5.273
564,758
+0.16(+3.03%)
Jun 04, 2018
5.056
5.180
4.978
5.118
646,645
+0.12(+2.48%)
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
.