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
)
3.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2023
8.924
9.037
8.924
8.990
122,526
+0.13(+1.48%)
Jul 28, 2023
9.037
9.146
8.764
8.858
129,439
-0.09(-1.05%)
Jul 27, 2023
8.962
9.093
8.877
8.952
127,133
+0.05(+0.53%)
Jul 26, 2023
8.661
9.037
8.661
8.905
163,375
+0.23(+2.60%)
Jul 25, 2023
8.642
8.746
8.548
8.680
145,146
+0.17(+1.99%)
Jul 24, 2023
8.548
8.652
8.454
8.511
175,244
+0.11(+1.34%)
Jul 21, 2023
8.952
8.971
8.332
8.398
301,009
-0.48(-5.40%)
Jul 20, 2023
9.074
9.103
8.849
8.877
208,788
-0.22(-2.38%)
Jul 19, 2023
9.309
9.333
8.990
9.093
220,636
-0.14(-1.53%)
Jul 18, 2023
8.952
9.384
8.952
9.234
284,685
+0.28(+3.15%)
Jul 17, 2023
8.999
9.131
8.943
8.952
289,986
-0.05(-0.52%)
Jul 14, 2023
8.971
9.037
8.699
8.999
301,177
-0.02(-0.21%)
Jul 13, 2023
9.093
9.149
8.952
9.018
213,373
-0.06(-0.62%)
Jul 12, 2023
9.065
9.159
8.999
9.074
271,713
+0.15(+1.68%)
Jul 11, 2023
8.934
9.046
8.858
8.924
219,898
+0.01(+0.11%)
Jul 10, 2023
8.680
8.962
8.666
8.915
504,684
+0.26(+2.98%)
Jul 07, 2023
8.539
8.868
8.539
8.656
604,861
+0.13(+1.54%)
Jul 06, 2023
8.539
8.661
8.342
8.525
204,148
-0.11(-1.25%)
Jul 05, 2023
8.454
8.685
8.450
8.633
283,708
+0.12(+1.43%)
Jul 03, 2023
8.605
8.755
8.473
8.511
87,679
-0.09(-1.09%)
Jun 30, 2023
8.689
8.689
8.380
8.605
205,794
+0.01(+0.11%)
Jun 29, 2023
8.501
8.811
8.483
8.595
346,020
+0.09(+1.10%)
Jun 28, 2023
8.267
8.577
8.205
8.501
319,069
+0.23(+2.84%)
Jun 27, 2023
8.050
8.360
8.050
8.267
219,512
+0.14(+1.73%)
Jun 26, 2023
7.985
8.267
7.985
8.126
206,316
+0.15(+1.88%)
Jun 23, 2023
7.825
8.041
7.825
7.975
466,736
+0.06(+0.71%)
Jun 22, 2023
7.834
7.947
7.703
7.919
151,300
+0.09(+1.20%)
Jun 21, 2023
7.769
8.032
7.675
7.825
234,440
+0.06(+0.73%)
Jun 20, 2023
7.665
7.844
7.656
7.769
228,731
+0.06(+0.73%)
Jun 16, 2023
8.050
8.079
7.628
7.712
473,909
-0.26(-3.30%)
Jun 15, 2023
8.126
8.126
7.844
7.975
257,145
-0.14(-1.74%)
Jun 14, 2023
8.126
8.248
8.032
8.116
428,741
+0.07(+0.82%)
Jun 13, 2023
7.891
8.191
7.891
8.050
286,698
+0.23(+3.00%)
Jun 12, 2023
7.759
7.881
7.665
7.816
201,123
+0.06(+0.73%)
Jun 09, 2023
7.863
7.955
7.675
7.759
195,061
-0.10(-1.31%)
Jun 08, 2023
7.957
8.013
7.797
7.863
258,769
+0.03(+0.36%)
Jun 07, 2023
7.543
7.933
7.543
7.834
328,740
+0.35(+4.64%)
Jun 06, 2023
7.233
7.647
7.205
7.487
365,244
+0.26(+3.64%)
Jun 05, 2023
7.149
7.318
7.149
7.224
393,233
+0.05(+0.65%)
Jun 02, 2023
7.055
7.205
7.055
7.177
294,373
+0.19(+2.69%)
Jun 01, 2023
7.055
7.252
6.947
6.989
265,850
-0.11(-1.59%)
May 31, 2023
6.980
7.167
6.782
7.102
517,262
+0.00(+0.00%)
May 30, 2023
7.093
7.129
6.838
7.102
415,525
+0.10(+1.43%)
May 26, 2023
6.865
7.084
6.783
7.002
244,139
+0.10(+1.45%)
May 25, 2023
7.065
7.183
6.865
6.902
144,486
-0.18(-2.57%)
May 24, 2023
7.138
7.184
6.974
7.084
145,625
-0.05(-0.76%)
May 23, 2023
6.865
7.165
6.847
7.138
251,937
+0.28(+4.11%)
May 22, 2023
6.947
7.002
6.829
6.856
178,701
-0.11(-1.57%)
May 19, 2023
7.184
7.184
6.883
6.965
274,137
-0.24(-3.28%)
May 18, 2023
7.029
7.247
7.008
7.202
182,855
+0.13(+1.80%)
May 17, 2023
6.874
7.111
6.874
7.074
202,038
+0.29(+4.29%)
May 16, 2023
7.093
7.129
6.729
6.783
221,529
-0.38(-5.33%)
May 15, 2023
7.047
7.247
6.984
7.165
170,728
+0.12(+1.68%)
May 12, 2023
7.184
7.202
6.911
7.047
254,050
-0.08(-1.15%)
May 11, 2023
6.984
7.184
6.929
7.129
184,106
+0.13(+1.82%)
May 10, 2023
6.974
7.047
6.847
7.002
197,520
+0.11(+1.58%)
May 09, 2023
6.783
6.911
6.602
6.893
145,704
+0.10(+1.47%)
May 08, 2023
6.893
6.893
6.644
6.793
272,576
-0.09(-1.32%)
May 05, 2023
6.793
6.938
6.752
6.883
276,553
+0.23(+3.42%)
May 04, 2023
6.429
6.683
6.284
6.656
374,108
+0.17(+2.66%)
May 03, 2023
6.365
6.883
6.256
6.483
717,803
-0.29(-4.30%)
May 02, 2023
6.965
6.993
6.702
6.774
408,247
-0.27(-3.87%)
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
.