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
)
3.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 28, 2019
1.306
1.339
1.292
1.306
3,881,289
+0.01(+1.04%)
Jun 27, 2019
1.326
1.339
1.292
1.292
769,960
-0.01(-1.03%)
Jun 26, 2019
1.366
1.386
1.306
1.306
687,635
-0.04(-2.99%)
Jun 25, 2019
1.379
1.393
1.326
1.346
455,564
-0.01(-0.99%)
Jun 24, 2019
1.386
1.433
1.306
1.359
1,129,375
-0.03(-2.40%)
Jun 21, 2019
1.460
1.500
1.372
1.393
1,342,506
-0.08(-5.45%)
Jun 20, 2019
1.520
1.520
1.453
1.473
601,918
-0.01(-0.90%)
Jun 19, 2019
1.526
1.573
1.480
1.486
676,806
-0.04(-2.63%)
Jun 18, 2019
1.480
1.581
1.466
1.526
422,858
+0.05(+3.64%)
Jun 17, 2019
1.473
1.480
1.419
1.473
380,219
+0.01(+0.92%)
Jun 14, 2019
1.446
1.506
1.397
1.460
232,414
+0.03(+2.35%)
Jun 13, 2019
1.453
1.466
1.399
1.426
292,782
-0.01(-0.93%)
Jun 12, 2019
1.433
1.473
1.393
1.439
405,286
+0.01(+0.47%)
Jun 11, 2019
1.426
1.439
1.339
1.433
263,194
+0.01(+0.94%)
Jun 10, 2019
1.386
1.453
1.373
1.419
242,112
+0.03(+2.42%)
Jun 07, 2019
1.393
1.419
1.346
1.386
212,697
-0.01(-0.48%)
Jun 06, 2019
1.359
1.426
1.279
1.393
628,214
+0.03(+2.46%)
Jun 05, 2019
1.506
1.506
1.352
1.359
638,661
-0.13(-8.97%)
Jun 04, 2019
1.399
1.506
1.399
1.493
514,817
+0.11(+8.25%)
Jun 03, 2019
1.352
1.466
1.346
1.379
421,950
+0.04(+3.00%)
May 31, 2019
1.359
1.399
1.339
1.339
608,220
-0.05(-3.38%)
May 30, 2019
1.439
1.466
1.379
1.386
541,452
-0.05(-3.72%)
May 29, 2019
1.551
1.557
1.400
1.439
716,745
-0.11(-7.17%)
May 28, 2019
1.564
1.649
1.538
1.551
505,945
-0.02(-1.25%)
May 24, 2019
1.551
1.773
1.531
1.570
567,037
+0.03(+1.69%)
May 23, 2019
1.655
1.691
1.518
1.544
482,083
-0.14(-8.53%)
May 22, 2019
1.727
1.753
1.642
1.688
169,368
-0.04(-2.27%)
May 21, 2019
1.773
1.773
1.701
1.727
401,297
-0.01(-0.75%)
May 20, 2019
1.636
1.760
1.610
1.740
380,984
+0.11(+6.83%)
May 17, 2019
1.668
1.740
1.616
1.629
497,189
-0.04(-2.35%)
May 16, 2019
1.806
1.806
1.642
1.668
455,842
-0.14(-7.61%)
May 15, 2019
1.832
1.865
1.740
1.806
506,889
-0.01(-0.36%)
May 14, 2019
1.505
1.982
1.485
1.812
2,711,030
+0.33(+22.03%)
May 13, 2019
1.524
1.538
1.472
1.485
268,842
-0.07(-4.22%)
May 10, 2019
1.531
1.564
1.505
1.551
243,474
+0.01(+0.85%)
May 09, 2019
1.518
1.583
1.485
1.538
375,756
+0.01(+0.43%)
May 08, 2019
1.511
1.655
1.459
1.531
617,792
+0.04(+2.63%)
May 07, 2019
1.531
1.544
1.459
1.492
527,592
-0.05(-2.98%)
May 06, 2019
1.544
1.564
1.492
1.538
331,278
-0.03(-1.67%)
May 03, 2019
1.590
1.596
1.472
1.564
786,209
+0.00(+0.00%)
May 02, 2019
1.518
1.616
1.452
1.564
2,862,522
+0.01(+0.42%)
May 01, 2019
1.786
1.832
1.531
1.557
1,095,666
-0.16(-9.51%)
Apr 30, 2019
1.727
1.767
1.649
1.721
575,232
+0.01(+0.38%)
Apr 29, 2019
1.708
1.799
1.688
1.714
296,754
+0.00(+0.00%)
Apr 26, 2019
1.649
1.727
1.646
1.714
206,945
+0.05(+3.15%)
Apr 25, 2019
1.734
1.738
1.616
1.662
290,556
-0.05(-3.05%)
Apr 24, 2019
1.662
1.747
1.655
1.714
300,535
+0.05(+3.15%)
Apr 23, 2019
1.636
1.701
1.636
1.662
328,869
+0.04(+2.42%)
Apr 22, 2019
1.721
1.727
1.564
1.623
695,526
-0.10(-6.06%)
Apr 18, 2019
1.747
1.780
1.691
1.727
456,839
-0.03(-1.49%)
Apr 17, 2019
1.767
1.780
1.701
1.753
282,113
+0.01(+0.37%)
Apr 16, 2019
1.701
1.825
1.688
1.747
357,801
+0.06(+3.49%)
Apr 15, 2019
1.904
1.917
1.681
1.688
513,572
-0.21(-11.03%)
Apr 12, 2019
1.963
1.989
1.897
1.897
163,386
-0.07(-3.33%)
Apr 11, 2019
1.963
1.976
1.897
1.963
219,428
+0.03(+1.35%)
Apr 10, 2019
1.976
2.009
1.917
1.937
190,425
-0.04(-1.99%)
Apr 09, 2019
1.963
2.022
1.950
1.976
195,569
+0.01(+0.33%)
Apr 08, 2019
2.074
2.074
1.963
1.969
321,837
-0.11(-5.35%)
Apr 05, 2019
2.081
2.139
2.061
2.081
228,343
+0.01(+0.32%)
Apr 04, 2019
1.982
2.120
1.982
2.074
316,068
+0.09(+4.62%)
Apr 03, 2019
1.996
2.028
1.924
1.982
245,458
+0.02(+1.00%)
Apr 02, 2019
2.068
2.068
1.930
1.963
432,377
-0.10(-4.76%)
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
.