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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023
6.367
6.367
6.133
6.172
350,129
-0.18(-2.76%)
Dec 28, 2023
6.152
6.367
6.152
6.347
250,690
+0.18(+3.00%)
Dec 27, 2023
6.474
6.474
6.094
6.162
298,122
-0.24(-3.80%)
Dec 26, 2023
6.376
6.552
6.357
6.406
280,857
+0.07(+1.08%)
Dec 22, 2023
6.367
6.474
6.230
6.337
180,475
-0.08(-1.21%)
Dec 21, 2023
6.318
6.425
6.211
6.415
285,362
+0.22(+3.62%)
Dec 20, 2023
6.279
6.442
6.191
6.191
220,415
-0.16(-2.45%)
Dec 19, 2023
6.172
6.401
6.162
6.347
282,273
+0.17(+2.68%)
Dec 18, 2023
6.513
6.522
6.172
6.182
232,907
-0.32(-4.94%)
Dec 15, 2023
6.474
6.716
6.425
6.503
745,963
+0.12(+1.83%)
Dec 14, 2023
6.221
6.406
6.133
6.386
560,618
+0.29(+4.79%)
Dec 13, 2023
5.763
6.182
5.675
6.094
796,743
+0.27(+4.68%)
Dec 12, 2023
5.899
5.899
5.666
5.821
421,603
-0.11(-1.81%)
Dec 11, 2023
5.977
6.075
5.880
5.929
230,018
-0.05(-0.81%)
Dec 08, 2023
6.026
6.075
5.909
5.977
198,818
-0.08(-1.29%)
Dec 07, 2023
6.045
6.084
5.958
6.055
186,118
-0.01(-0.16%)
Dec 06, 2023
6.084
6.240
6.006
6.065
315,360
+0.01(+0.16%)
Dec 05, 2023
6.152
6.162
6.006
6.055
226,628
-0.11(-1.74%)
Dec 04, 2023
5.997
6.259
5.997
6.162
263,217
+0.11(+1.77%)
Dec 01, 2023
5.734
6.055
5.656
6.055
340,392
+0.28(+4.89%)
Nov 30, 2023
5.860
5.880
5.636
5.773
338,541
-0.08(-1.41%)
Nov 29, 2023
5.655
5.884
5.579
5.856
468,039
+0.24(+4.24%)
Nov 28, 2023
5.474
5.646
5.388
5.617
362,001
+0.17(+3.15%)
Nov 27, 2023
5.474
5.503
5.369
5.445
249,098
-0.02(-0.35%)
Nov 24, 2023
5.341
5.522
5.321
5.465
151,785
+0.10(+1.96%)
Nov 22, 2023
5.350
5.579
5.312
5.360
484,322
-0.04(-0.71%)
Nov 21, 2023
5.350
5.455
5.293
5.398
256,345
+0.04(+0.71%)
Nov 20, 2023
5.379
5.454
5.302
5.360
208,997
+0.03(+0.54%)
Nov 17, 2023
5.312
5.379
5.246
5.331
216,910
+0.11(+2.19%)
Nov 16, 2023
5.302
5.408
5.121
5.217
139,316
-0.07(-1.26%)
Nov 15, 2023
5.255
5.550
5.245
5.283
374,596
+0.10(+1.84%)
Nov 14, 2023
5.007
5.312
5.007
5.188
283,604
+0.30(+6.04%)
Nov 13, 2023
4.988
5.045
4.795
4.892
228,157
-0.08(-1.54%)
Nov 10, 2023
4.959
5.019
4.845
4.969
180,318
+0.01(+0.19%)
Nov 09, 2023
5.112
5.116
4.883
4.959
220,809
-0.12(-2.44%)
Nov 08, 2023
5.207
5.245
4.969
5.083
164,188
-0.17(-3.27%)
Nov 07, 2023
5.341
5.341
5.178
5.255
211,569
-0.10(-1.96%)
Nov 06, 2023
5.426
5.474
5.198
5.360
301,201
-0.04(-0.71%)
Nov 03, 2023
4.826
5.541
4.826
5.398
651,448
+0.62(+12.86%)
Nov 02, 2023
5.274
5.293
4.768
4.783
903,053
-0.43(-8.32%)
Nov 01, 2023
5.426
5.798
5.112
5.217
1,548,193
-1.52(-22.52%)
Oct 31, 2023
6.819
6.866
6.590
6.733
439,818
-0.01(-0.14%)
Oct 30, 2023
6.847
6.866
6.475
6.742
255,695
+0.04(+0.57%)
Oct 27, 2023
7.009
7.029
6.618
6.704
247,538
-0.26(-3.70%)
Oct 26, 2023
6.981
7.048
6.857
6.962
196,777
-0.04(-0.55%)
Oct 25, 2023
7.086
7.129
6.761
7.000
266,551
-0.07(-0.94%)
Oct 24, 2023
7.143
7.262
7.038
7.067
183,944
-0.04(-0.54%)
Oct 23, 2023
7.276
7.358
7.095
7.105
172,962
-0.18(-2.49%)
Oct 20, 2023
7.286
7.324
7.090
7.286
211,513
+0.00(+0.00%)
Oct 19, 2023
7.038
7.343
6.957
7.286
320,559
+0.29(+4.09%)
Oct 18, 2023
7.610
7.610
6.990
7.000
311,557
-0.61(-8.02%)
Oct 17, 2023
7.343
7.667
7.309
7.610
288,707
+0.25(+3.37%)
Oct 16, 2023
7.009
7.410
7.038
7.362
207,632
+0.40(+5.75%)
Oct 13, 2023
7.124
7.124
6.922
6.962
219,442
-0.15(-2.14%)
Oct 12, 2023
7.152
7.162
6.914
7.114
245,886
-0.01(-0.13%)
Oct 11, 2023
7.029
7.133
6.981
7.124
131,355
+0.12(+1.77%)
Oct 10, 2023
6.838
7.081
6.838
7.000
176,483
+0.14(+2.09%)
Oct 09, 2023
6.895
7.172
6.828
6.857
436,107
-0.04(-0.55%)
Oct 06, 2023
6.733
6.924
6.666
6.895
149,120
+0.14(+2.12%)
Oct 05, 2023
6.695
6.781
6.628
6.752
176,162
+0.08(+1.14%)
Oct 04, 2023
6.742
6.781
6.586
6.676
177,159
-0.05(-0.71%)
Oct 03, 2023
6.733
6.781
6.597
6.723
329,733
+0.00(+0.00%)
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
.