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 (%)
Jan 31, 2019
2.196
2.247
2.170
2.221
220,069
+0.03(+1.47%)
Jan 30, 2019
2.202
2.260
2.170
2.189
196,795
+0.01(+0.30%)
Jan 29, 2019
2.273
2.273
2.183
2.183
264,332
-0.10(-4.25%)
Jan 28, 2019
2.260
2.318
2.202
2.280
326,486
-0.01(-0.56%)
Jan 25, 2019
2.260
2.383
2.254
2.293
358,015
+0.04(+1.72%)
Jan 24, 2019
2.351
2.351
2.202
2.254
412,074
-0.08(-3.59%)
Jan 23, 2019
2.189
2.364
2.176
2.338
544,799
+0.17(+7.74%)
Jan 22, 2019
2.422
2.441
2.138
2.170
867,533
-0.25(-10.40%)
Jan 18, 2019
2.364
2.448
2.312
2.422
424,601
+0.06(+2.74%)
Jan 17, 2019
2.267
2.441
2.241
2.357
488,811
+0.06(+2.82%)
Jan 16, 2019
2.428
2.428
2.196
2.293
878,853
-0.14(-5.84%)
Jan 15, 2019
2.228
2.473
2.196
2.435
1,324,087
+0.30(+14.24%)
Jan 14, 2019
2.131
2.176
2.073
2.131
370,250
-0.01(-0.30%)
Jan 11, 2019
1.976
2.221
1.976
2.138
600,667
+0.16(+8.17%)
Jan 10, 2019
2.118
2.118
1.937
1.976
491,135
-0.17(-7.83%)
Jan 09, 2019
2.008
2.163
1.944
2.144
421,717
+0.15(+7.44%)
Jan 08, 2019
2.028
2.086
1.960
1.995
456,157
-0.02(-0.96%)
Jan 07, 2019
1.995
2.034
1.905
2.015
521,599
+0.04(+1.96%)
Jan 04, 2019
1.866
2.047
1.866
1.976
416,085
+0.12(+6.62%)
Jan 03, 2019
1.950
2.015
1.828
1.853
388,913
-0.10(-4.97%)
Jan 02, 2019
1.647
1.963
1.621
1.950
798,375
+0.28(+16.60%)
Dec 31, 2018
1.647
1.705
1.550
1.673
521,383
+0.02(+1.17%)
Dec 28, 2018
1.576
1.724
1.576
1.653
687,384
+0.08(+5.35%)
Dec 27, 2018
1.647
1.705
1.511
1.569
691,918
-0.09(-5.45%)
Dec 26, 2018
1.634
1.769
1.602
1.660
599,475
+0.04(+2.39%)
Dec 24, 2018
1.518
1.679
1.479
1.621
650,839
+0.12(+8.19%)
Dec 21, 2018
1.821
1.821
1.453
1.498
1,979,307
-0.32(-17.73%)
Dec 20, 2018
1.834
1.879
1.782
1.821
401,529
+0.03(+1.81%)
Dec 19, 2018
1.983
2.008
1.776
1.789
635,140
-0.19(-9.77%)
Dec 18, 2018
1.944
2.047
1.892
1.983
414,149
+0.05(+2.33%)
Dec 17, 2018
1.847
2.067
1.815
1.937
966,492
+0.09(+4.90%)
Dec 14, 2018
1.866
2.002
1.831
1.847
1,292,233
-0.02(-1.04%)
Dec 13, 2018
1.995
2.047
1.840
1.866
646,691
-0.14(-7.07%)
Dec 12, 2018
2.047
2.099
2.002
2.008
319,792
-0.03(-1.58%)
Dec 11, 2018
2.034
2.079
1.989
2.041
260,259
+0.01(+0.64%)
Dec 10, 2018
2.105
2.118
2.002
2.028
452,047
-0.10(-4.85%)
Dec 07, 2018
2.176
2.247
2.112
2.131
259,840
-0.06(-2.65%)
Dec 06, 2018
2.131
2.202
2.057
2.189
360,925
+0.05(+2.42%)
Dec 04, 2018
2.331
2.376
2.131
2.138
699,927
-0.19(-8.31%)
Dec 03, 2018
2.402
2.454
2.299
2.331
473,075
-0.05(-2.17%)
Nov 30, 2018
2.305
2.383
2.293
2.383
272,692
+0.06(+2.50%)
Nov 29, 2018
2.364
2.415
2.305
2.325
268,965
-0.01(-0.28%)
Nov 28, 2018
2.325
2.414
2.280
2.331
426,550
+0.00(+0.00%)
Nov 27, 2018
2.293
2.408
2.293
2.331
324,088
+0.03(+1.39%)
Nov 26, 2018
2.306
2.414
2.293
2.299
479,839
+0.01(+0.56%)
Nov 23, 2018
2.510
2.535
2.264
2.287
444,141
-0.23(-9.11%)
Nov 21, 2018
2.516
2.516
2.516
0
+0.19(+8.07%)
Nov 20, 2018
2.561
2.561
2.325
2.328
426,817
-0.26(-9.98%)
Nov 19, 2018
2.433
2.643
2.357
2.586
818,237
+0.13(+5.45%)
Nov 16, 2018
2.471
2.478
2.331
2.452
405,206
-0.03(-1.03%)
Nov 15, 2018
2.516
2.541
2.427
2.478
335,076
-0.04(-1.52%)
Nov 14, 2018
2.478
2.541
2.478
2.516
328,303
+0.05(+2.07%)
Nov 13, 2018
2.471
2.541
2.433
2.465
483,825
-0.03(-1.02%)
Nov 12, 2018
2.401
2.541
2.395
2.491
641,265
+0.07(+2.89%)
Nov 09, 2018
2.395
2.491
2.357
2.420
435,035
+0.03(+1.06%)
Nov 08, 2018
2.261
2.420
2.252
2.395
457,132
+0.10(+4.44%)
Nov 07, 2018
2.312
2.350
2.217
2.293
642,242
-0.03(-1.37%)
Nov 06, 2018
2.363
2.427
2.210
2.325
1,052,422
-0.06(-2.67%)
Nov 05, 2018
2.618
2.643
2.363
2.389
1,305,570
-0.22(-8.31%)
Nov 02, 2018
2.541
2.656
2.465
2.605
1,404,485
+0.06(+2.51%)
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
.