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
UNCHANGED
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 (%)
Feb 28, 2020
1.529
1.582
1.462
1.564
462,695
-0.03(-1.76%)
Feb 27, 2020
1.585
1.649
1.550
1.593
303,470
-0.04(-2.57%)
Feb 26, 2020
1.803
1.894
1.585
1.635
1,121,878
-0.42(-20.48%)
Feb 25, 2020
2.315
2.350
2.056
2.056
800,783
-0.24(-10.40%)
Feb 24, 2020
2.462
2.463
2.273
2.294
527,883
-0.21(-8.40%)
Feb 21, 2020
2.554
2.554
2.480
2.505
234,626
-0.04(-1.65%)
Feb 20, 2020
2.497
2.610
2.490
2.547
197,864
+0.05(+1.97%)
Feb 19, 2020
2.505
2.526
2.483
2.497
209,123
+0.01(+0.56%)
Feb 18, 2020
2.519
2.533
2.469
2.483
331,939
+0.00(+0.00%)
Feb 14, 2020
2.364
2.497
2.364
2.483
179,461
+0.12(+5.04%)
Feb 13, 2020
2.350
2.392
2.343
2.364
191,127
+0.01(+0.60%)
Feb 12, 2020
2.357
2.371
2.308
2.350
270,668
-0.02(-0.89%)
Feb 11, 2020
2.385
2.385
2.350
2.371
251,771
-0.01(-0.59%)
Feb 10, 2020
2.392
2.399
2.371
2.385
140,992
-0.01(-0.58%)
Feb 07, 2020
2.505
2.519
2.357
2.399
204,549
-0.10(-3.93%)
Feb 06, 2020
2.638
2.687
2.469
2.497
323,410
-0.15(-5.57%)
Feb 05, 2020
2.666
2.680
2.638
2.645
79,422
+0.00(+0.00%)
Feb 04, 2020
2.687
2.687
2.631
2.645
165,628
+0.00(+0.00%)
Feb 03, 2020
2.652
2.683
2.638
2.645
249,938
+0.03(+1.07%)
Jan 31, 2020
2.792
2.827
2.568
2.617
335,261
-0.21(-7.44%)
Jan 30, 2020
2.736
2.827
2.736
2.827
215,368
+0.06(+2.03%)
Jan 29, 2020
2.750
2.792
2.729
2.771
105,489
+0.03(+1.02%)
Jan 28, 2020
2.743
2.764
2.687
2.743
191,033
+0.01(+0.26%)
Jan 27, 2020
2.666
2.785
2.638
2.736
269,553
+0.04(+1.30%)
Jan 24, 2020
2.708
2.722
2.648
2.701
192,861
+0.01(+0.26%)
Jan 23, 2020
2.701
2.722
2.649
2.694
189,286
-0.01(-0.52%)
Jan 22, 2020
2.722
2.729
2.631
2.708
195,066
-0.02(-0.77%)
Jan 21, 2020
2.701
2.747
2.701
2.729
361,813
-0.01(-0.26%)
Jan 17, 2020
2.827
2.855
2.715
2.736
299,055
-0.05(-1.76%)
Jan 16, 2020
2.750
2.820
2.701
2.785
300,080
+0.03(+1.02%)
Jan 15, 2020
2.771
2.841
2.645
2.757
563,023
-0.09(-3.20%)
Jan 14, 2020
2.680
2.904
2.392
2.848
1,970,898
+0.67(+30.97%)
Jan 13, 2020
2.189
2.210
2.147
2.175
275,804
-0.01(-0.64%)
Jan 10, 2020
2.224
2.245
2.140
2.189
273,825
-0.03(-1.27%)
Jan 09, 2020
2.245
2.252
2.203
2.217
164,827
-0.01(-0.63%)
Jan 08, 2020
2.203
2.336
2.203
2.231
160,589
+0.03(+1.27%)
Jan 07, 2020
2.252
2.269
2.161
2.203
164,822
-0.06(-2.79%)
Jan 06, 2020
2.105
2.273
2.105
2.266
245,103
+0.14(+6.60%)
Jan 03, 2020
2.105
2.154
2.070
2.126
142,543
+0.00(+0.00%)
Jan 02, 2020
2.119
2.147
2.063
2.126
149,941
+0.02(+1.00%)
Dec 31, 2019
2.063
2.175
2.054
2.105
404,110
+0.02(+1.01%)
Dec 30, 2019
2.112
2.126
2.049
2.084
197,251
-0.04(-1.66%)
Dec 27, 2019
2.112
2.126
2.063
2.119
194,286
+0.01(+0.33%)
Dec 26, 2019
2.126
2.140
2.073
2.112
170,682
+0.01(+0.33%)
Dec 24, 2019
2.098
2.140
2.070
2.105
191,720
+0.00(+0.00%)
Dec 23, 2019
2.070
2.105
2.034
2.105
158,183
+0.01(+0.67%)
Dec 20, 2019
2.077
2.091
2.013
2.091
293,211
+0.01(+0.68%)
Dec 19, 2019
2.020
2.105
2.009
2.077
224,917
+0.06(+3.14%)
Dec 18, 2019
1.964
2.034
1.929
2.013
223,285
+0.05(+2.50%)
Dec 17, 2019
1.992
2.027
1.964
1.964
149,676
-0.04(-1.75%)
Dec 16, 2019
2.034
2.049
1.999
1.999
301,597
-0.02(-1.04%)
Dec 13, 2019
2.063
2.063
2.006
2.020
236,621
-0.04(-1.71%)
Dec 12, 2019
2.105
2.133
2.034
2.056
160,150
-0.05(-2.33%)
Dec 11, 2019
2.154
2.189
2.084
2.105
245,371
-0.06(-2.60%)
Dec 10, 2019
1.999
2.168
1.992
2.161
623,566
+0.19(+9.61%)
Dec 09, 2019
1.866
1.985
1.866
1.971
331,884
+0.10(+5.24%)
Dec 06, 2019
1.852
1.922
1.844
1.873
250,448
+0.04(+2.30%)
Dec 05, 2019
1.824
1.838
1.800
1.831
156,791
+0.01(+0.77%)
Dec 04, 2019
1.803
1.838
1.794
1.817
125,516
+0.03(+1.57%)
Dec 03, 2019
1.789
1.831
1.759
1.789
136,835
-0.02(-1.16%)
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
.