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
)
3.350
+0.070 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2023
6.918
6.967
6.686
6.831
433,480
-0.01(-0.14%)
Oct 30, 2023
6.947
6.967
6.570
6.841
252,011
+0.04(+0.57%)
Oct 27, 2023
7.112
7.131
6.715
6.802
243,972
-0.26(-3.70%)
Oct 26, 2023
7.083
7.151
6.957
7.064
193,942
-0.04(-0.54%)
Oct 25, 2023
7.189
7.233
6.860
7.102
262,711
-0.07(-0.94%)
Oct 24, 2023
7.247
7.368
7.141
7.170
181,293
-0.04(-0.54%)
Oct 23, 2023
7.383
7.465
7.199
7.209
170,470
-0.18(-2.49%)
Oct 20, 2023
7.393
7.431
7.194
7.393
208,465
+0.00(+0.00%)
Oct 19, 2023
7.141
7.451
7.059
7.393
315,940
+0.29(+4.09%)
Oct 18, 2023
7.721
7.721
7.093
7.102
307,067
-0.62(-8.02%)
Oct 17, 2023
7.451
7.780
7.416
7.721
284,547
+0.25(+3.37%)
Oct 16, 2023
7.112
7.518
7.141
7.470
204,640
+0.41(+5.75%)
Oct 13, 2023
7.228
7.228
7.024
7.064
216,280
-0.15(-2.14%)
Oct 12, 2023
7.257
7.267
7.015
7.218
242,343
-0.01(-0.13%)
Oct 11, 2023
7.131
7.238
7.083
7.228
129,462
+0.13(+1.77%)
Oct 10, 2023
6.938
7.184
6.938
7.102
173,940
+0.15(+2.09%)
Oct 09, 2023
6.996
7.276
6.928
6.957
429,823
-0.04(-0.55%)
Oct 06, 2023
6.831
7.025
6.764
6.996
146,971
+0.15(+2.12%)
Oct 05, 2023
6.793
6.880
6.725
6.851
173,624
+0.08(+1.14%)
Oct 04, 2023
6.841
6.880
6.682
6.773
174,607
-0.05(-0.71%)
Oct 03, 2023
6.831
6.880
6.694
6.822
324,982
+0.00(+0.00%)
Oct 02, 2023
6.802
6.918
6.783
6.822
169,306
+0.04(+0.57%)
Sep 29, 2023
6.764
6.889
6.706
6.783
242,193
+0.09(+1.30%)
Sep 28, 2023
6.618
6.735
6.599
6.696
107,908
+0.08(+1.17%)
Sep 27, 2023
6.570
6.706
6.570
6.618
130,077
+0.06(+0.89%)
Sep 26, 2023
6.715
6.773
6.551
6.560
174,963
-0.19(-2.87%)
Sep 25, 2023
6.764
6.841
6.728
6.754
181,484
-0.05(-0.71%)
Sep 22, 2023
6.773
6.957
6.686
6.802
251,018
+0.06(+0.86%)
Sep 21, 2023
6.909
7.020
6.657
6.744
486,101
-0.16(-2.38%)
Sep 20, 2023
6.996
7.192
6.899
6.909
134,804
-0.11(-1.52%)
Sep 19, 2023
6.928
7.112
6.918
7.015
109,789
+0.08(+1.12%)
Sep 18, 2023
6.996
6.996
6.802
6.938
131,525
-0.06(-0.83%)
Sep 15, 2023
6.947
7.122
6.947
6.996
298,644
+0.06(+0.84%)
Sep 14, 2023
6.696
6.976
6.696
6.938
172,408
+0.29(+4.37%)
Sep 13, 2023
6.696
6.764
6.560
6.647
274,257
-0.05(-0.72%)
Sep 12, 2023
6.851
6.904
6.667
6.696
416,762
-0.13(-1.84%)
Sep 11, 2023
7.093
7.102
6.802
6.822
187,751
-0.20(-2.89%)
Sep 08, 2023
7.238
7.267
7.015
7.025
126,232
-0.21(-2.94%)
Sep 07, 2023
7.035
7.296
7.025
7.238
347,382
+0.12(+1.63%)
Sep 06, 2023
7.064
7.160
7.049
7.122
107,663
+0.04(+0.55%)
Sep 05, 2023
7.412
7.412
7.035
7.083
243,745
-0.33(-4.44%)
Sep 01, 2023
7.702
7.756
7.257
7.412
325,852
-0.26(-3.40%)
Aug 31, 2023
7.992
8.080
7.673
7.673
266,939
-0.38(-4.69%)
Aug 30, 2023
7.938
8.097
7.811
8.050
239,078
+0.11(+1.42%)
Aug 29, 2023
7.806
8.041
7.778
7.938
192,191
+0.13(+1.68%)
Aug 28, 2023
7.694
7.825
7.571
7.806
162,030
+0.23(+3.10%)
Aug 25, 2023
7.459
7.656
7.355
7.571
205,385
+0.19(+2.54%)
Aug 24, 2023
7.468
7.543
7.356
7.384
125,542
-0.04(-0.51%)
Aug 23, 2023
7.816
7.816
7.355
7.421
324,854
-0.39(-5.05%)
Aug 22, 2023
7.797
7.863
7.534
7.816
285,445
-0.34(-4.15%)
Aug 21, 2023
8.304
8.314
8.135
8.154
111,497
-0.16(-1.92%)
Aug 18, 2023
8.126
8.351
8.126
8.314
169,743
+0.14(+1.72%)
Aug 17, 2023
8.154
8.295
8.116
8.173
77,186
+0.05(+0.58%)
Aug 16, 2023
8.295
8.426
8.097
8.126
164,983
-0.17(-2.04%)
Aug 15, 2023
8.229
8.398
8.154
8.295
126,756
+0.03(+0.34%)
Aug 14, 2023
8.135
8.314
8.041
8.267
161,928
+0.18(+2.21%)
Aug 11, 2023
7.919
8.116
7.863
8.088
124,871
+0.16(+2.01%)
Aug 10, 2023
7.863
8.060
7.844
7.928
127,511
+0.08(+0.96%)
Aug 09, 2023
7.985
7.985
7.731
7.853
107,014
-0.10(-1.30%)
Aug 08, 2023
7.816
8.013
7.712
7.957
123,001
+0.07(+0.83%)
Aug 07, 2023
7.900
7.985
7.679
7.891
239,156
+0.02(+0.24%)
Aug 04, 2023
7.637
8.041
7.628
7.872
230,943
+0.25(+3.27%)
Aug 03, 2023
7.600
7.752
7.524
7.623
212,244
+0.01(+0.12%)
Aug 02, 2023
8.342
8.398
7.299
7.614
847,164
-1.18(-13.41%)
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
.