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
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 28, 2017
9.000
9.000
8.632
8.716
741,427
-0.25(-2.84%)
Apr 27, 2017
9.198
9.198
8.915
8.971
791,227
-0.23(-2.46%)
Apr 26, 2017
9.056
9.311
9.000
9.198
1,055,445
+0.20(+2.20%)
Apr 25, 2017
9.396
9.000
9.000
1,047,855
-0.23(-2.45%)
Apr 24, 2017
9.509
9.537
9.056
9.226
1,095,612
-0.14(-1.51%)
Apr 21, 2017
8.971
9.481
8.915
9.367
1,481,671
+0.45(+5.08%)
Apr 20, 2017
8.688
8.943
8.603
8.915
721,376
+0.31(+3.62%)
Apr 19, 2017
8.518
8.688
8.490
8.603
495,269
+0.11(+1.33%)
Apr 18, 2017
8.660
8.716
8.434
8.490
596,531
-0.14(-1.64%)
Apr 17, 2017
8.660
8.674
8.434
8.632
410,187
+0.03(+0.33%)
Apr 13, 2017
8.688
8.745
8.575
8.603
326,796
-0.06(-0.65%)
Apr 12, 2017
8.801
8.801
8.575
8.660
430,433
-0.11(-1.29%)
Apr 11, 2017
8.801
8.886
8.632
8.773
413,034
+0.00(+0.00%)
Apr 10, 2017
8.716
8.886
8.632
8.773
583,858
+0.08(+0.98%)
Apr 07, 2017
8.830
8.886
8.603
8.688
718,408
-0.14(-1.60%)
Apr 06, 2017
8.434
8.830
8.400
8.830
1,208,938
+0.40(+4.70%)
Apr 05, 2017
8.462
8.518
8.320
8.434
1,264,460
-0.03(-0.33%)
Apr 04, 2017
8.405
8.490
8.292
8.462
928,734
+0.00(+0.00%)
Apr 03, 2017
8.518
8.603
8.320
8.462
1,099,870
-0.08(-0.99%)
Mar 31, 2017
8.688
8.688
8.320
8.547
1,378,869
-0.14(-1.63%)
Mar 30, 2017
8.660
8.745
8.501
8.688
693,041
+0.00(+0.00%)
Mar 29, 2017
8.235
8.716
8.235
8.688
1,046,189
+0.37(+4.42%)
Mar 28, 2017
8.037
8.405
8.037
8.320
1,168,834
+0.28(+3.52%)
Mar 27, 2017
8.235
8.264
7.952
8.037
729,890
-0.20(-2.41%)
Mar 24, 2017
8.434
8.518
8.150
8.235
918,798
-0.23(-2.68%)
Mar 23, 2017
8.462
8.603
8.377
8.462
814,071
+0.03(+0.34%)
Mar 22, 2017
8.575
8.773
8.405
8.434
1,518,920
-0.17(-1.97%)
Mar 21, 2017
8.632
8.745
8.490
8.603
714,069
+0.03(+0.33%)
Mar 20, 2017
8.830
8.915
8.575
8.575
644,038
-0.25(-2.88%)
Mar 17, 2017
8.660
8.915
8.603
8.830
1,312,861
+0.14(+1.63%)
Mar 16, 2017
8.575
8.886
8.462
8.688
948,427
+0.11(+1.32%)
Mar 15, 2017
8.434
8.632
8.349
8.575
514,635
+0.14(+1.68%)
Mar 14, 2017
8.377
8.518
8.150
8.434
1,059,696
+0.08(+1.02%)
Mar 13, 2017
8.490
8.688
8.250
8.349
629,134
-0.14(-1.67%)
Mar 10, 2017
8.264
8.547
8.250
8.490
994,348
+0.28(+3.45%)
Mar 09, 2017
8.575
8.575
8.037
8.207
1,496,026
-0.40(-4.61%)
Mar 08, 2017
8.660
8.801
8.533
8.603
964,617
+0.00(+0.00%)
Mar 07, 2017
8.943
8.944
8.490
8.603
1,118,805
-0.28(-3.18%)
Mar 06, 2017
8.773
9.056
8.660
8.886
1,385,361
+0.14(+1.62%)
Mar 03, 2017
8.745
8.915
8.660
8.745
1,103,317
+0.06(+0.65%)
Mar 02, 2017
8.575
8.773
8.547
8.688
1,674,070
+0.17(+1.99%)
Mar 01, 2017
8.799
8.841
7.930
8.518
4,054,994
+0.98(+13.01%)
Feb 28, 2017
7.706
7.723
7.314
7.538
1,539,515
-0.22(-2.89%)
Feb 27, 2017
7.566
7.818
7.482
7.762
1,294,058
+0.20(+2.59%)
Feb 24, 2017
7.482
7.790
7.314
7.566
986,739
+0.08(+1.12%)
Feb 23, 2017
7.678
7.749
7.426
7.482
899,942
-0.22(-2.91%)
Feb 22, 2017
7.594
7.734
7.538
7.706
1,265,394
+0.14(+1.85%)
Feb 21, 2017
7.622
7.678
7.426
7.566
1,058,948
+0.06(+0.75%)
Feb 17, 2017
7.510
7.510
7.510
0
-0.14(-1.83%)
Feb 16, 2017
7.902
7.902
7.482
7.650
1,615,695
-0.25(-3.19%)
Feb 15, 2017
8.014
8.182
7.622
7.902
1,846,220
-0.20(-2.42%)
Feb 14, 2017
8.574
8.630
8.042
8.098
3,969,673
-0.70(-7.96%)
Feb 13, 2017
9.023
9.062
8.757
8.799
533,687
-0.20(-2.18%)
Feb 10, 2017
8.939
9.093
8.855
8.995
716,975
+0.03(+0.31%)
Feb 09, 2017
8.827
9.079
8.659
8.967
942,196
+0.11(+1.27%)
Feb 08, 2017
8.911
8.546
8.855
720,072
+0.22(+2.60%)
Feb 07, 2017
8.630
8.771
8.518
8.630
566,859
-0.03(-0.32%)
Feb 06, 2017
8.630
8.743
8.602
8.659
560,697
+0.03(+0.32%)
Feb 03, 2017
8.462
8.630
8.434
8.630
477,057
+0.14(+1.65%)
Feb 02, 2017
8.518
8.645
8.462
8.490
349,694
-0.06(-0.66%)
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
.