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 (%)
Jul 31, 2019
1.287
1.670
1.187
1.428
4,836,768
+0.32(+29.09%)
Jul 30, 2019
1.113
1.133
1.073
1.106
467,280
+0.01(+0.61%)
Jul 29, 2019
1.126
1.147
1.053
1.100
553,787
-0.03(-2.38%)
Jul 26, 2019
1.173
1.173
1.106
1.126
405,814
-0.03(-2.33%)
Jul 25, 2019
1.247
1.254
1.147
1.153
609,926
-0.09(-7.03%)
Jul 24, 2019
1.261
1.287
1.220
1.240
232,027
-0.01(-1.07%)
Jul 23, 2019
1.267
1.307
1.247
1.254
373,262
+0.00(+0.00%)
Jul 22, 2019
1.261
1.307
1.254
1.254
330,243
-0.01(-1.06%)
Jul 19, 2019
1.240
1.281
1.220
1.267
189,111
+0.03(+2.16%)
Jul 18, 2019
1.247
1.254
1.194
1.240
450,944
+0.00(+0.00%)
Jul 17, 2019
1.294
1.314
1.227
1.240
609,313
-0.05(-4.15%)
Jul 16, 2019
1.307
1.314
1.287
1.294
187,453
-0.02(-1.53%)
Jul 15, 2019
1.341
1.348
1.294
1.314
241,048
-0.01(-0.51%)
Jul 12, 2019
1.321
1.341
1.314
1.321
220,580
+0.01(+1.03%)
Jul 11, 2019
1.301
1.334
1.294
1.307
342,323
+0.01(+0.52%)
Jul 10, 2019
1.361
1.361
1.294
1.301
301,313
-0.03(-2.51%)
Jul 09, 2019
1.341
1.361
1.328
1.334
277,718
-0.02(-1.49%)
Jul 08, 2019
1.328
1.375
1.327
1.354
199,705
+0.02(+1.51%)
Jul 05, 2019
1.328
1.361
1.314
1.334
251,900
-0.01(-1.00%)
Jul 03, 2019
1.287
1.348
1.285
1.348
148,694
+0.07(+5.24%)
Jul 02, 2019
1.301
1.321
1.274
1.281
440,059
-0.03(-2.05%)
Jul 01, 2019
1.321
1.368
1.301
1.307
486,213
+0.00(+0.00%)
Jun 28, 2019
1.307
1.341
1.294
1.307
3,875,447
+0.01(+1.04%)
Jun 27, 2019
1.328
1.341
1.294
1.294
768,801
-0.01(-1.03%)
Jun 26, 2019
1.368
1.388
1.307
1.307
686,600
-0.04(-2.99%)
Jun 25, 2019
1.381
1.395
1.328
1.348
454,879
-0.01(-0.99%)
Jun 24, 2019
1.388
1.435
1.307
1.361
1,127,675
-0.03(-2.40%)
Jun 21, 2019
1.462
1.502
1.375
1.395
1,340,485
-0.08(-5.45%)
Jun 20, 2019
1.522
1.522
1.455
1.475
601,012
-0.01(-0.90%)
Jun 19, 2019
1.529
1.576
1.482
1.489
675,787
-0.04(-2.63%)
Jun 18, 2019
1.482
1.583
1.468
1.529
422,221
+0.05(+3.64%)
Jun 17, 2019
1.475
1.482
1.421
1.475
379,647
+0.01(+0.92%)
Jun 14, 2019
1.448
1.509
1.399
1.462
232,064
+0.03(+2.35%)
Jun 13, 2019
1.455
1.468
1.401
1.428
292,341
-0.01(-0.93%)
Jun 12, 2019
1.435
1.475
1.395
1.442
404,676
+0.01(+0.47%)
Jun 11, 2019
1.428
1.442
1.341
1.435
262,798
+0.01(+0.94%)
Jun 10, 2019
1.388
1.455
1.375
1.421
241,748
+0.03(+2.42%)
Jun 07, 2019
1.395
1.421
1.348
1.388
212,377
-0.01(-0.48%)
Jun 06, 2019
1.361
1.428
1.281
1.395
627,269
+0.03(+2.46%)
Jun 05, 2019
1.509
1.509
1.354
1.361
637,700
-0.13(-8.97%)
Jun 04, 2019
1.401
1.509
1.401
1.495
514,042
+0.11(+8.25%)
Jun 03, 2019
1.354
1.468
1.348
1.381
421,314
+0.04(+3.00%)
May 31, 2019
1.361
1.401
1.341
1.341
607,305
-0.05(-3.38%)
May 30, 2019
1.442
1.468
1.381
1.388
540,637
-0.05(-3.72%)
May 29, 2019
1.553
1.560
1.402
1.442
715,666
-0.11(-7.17%)
May 28, 2019
1.566
1.651
1.540
1.553
505,183
-0.02(-1.25%)
May 24, 2019
1.553
1.776
1.533
1.573
566,183
+0.03(+1.70%)
May 23, 2019
1.658
1.694
1.520
1.546
481,358
-0.14(-8.53%)
May 22, 2019
1.730
1.756
1.645
1.691
169,113
-0.04(-2.27%)
May 21, 2019
1.776
1.776
1.704
1.730
400,693
-0.01(-0.75%)
May 20, 2019
1.638
1.763
1.612
1.743
380,411
+0.11(+6.83%)
May 17, 2019
1.671
1.743
1.619
1.632
496,440
-0.04(-2.35%)
May 16, 2019
1.809
1.809
1.645
1.671
455,156
-0.14(-7.61%)
May 15, 2019
1.835
1.867
1.743
1.809
506,126
-0.01(-0.36%)
May 14, 2019
1.507
1.985
1.487
1.815
2,706,949
+0.33(+22.03%)
May 13, 2019
1.527
1.540
1.474
1.487
268,438
-0.07(-4.22%)
May 10, 2019
1.533
1.566
1.507
1.553
243,107
+0.01(+0.85%)
May 09, 2019
1.520
1.586
1.487
1.540
375,190
+0.01(+0.43%)
May 08, 2019
1.514
1.658
1.461
1.533
616,862
+0.04(+2.63%)
May 07, 2019
1.533
1.546
1.461
1.494
526,797
-0.05(-2.98%)
May 06, 2019
1.546
1.566
1.494
1.540
330,779
-0.03(-1.67%)
May 03, 2019
1.592
1.599
1.474
1.566
785,026
+0.00(+0.00%)
May 02, 2019
1.520
1.619
1.455
1.566
2,858,213
+0.01(+0.42%)
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
.