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
)
3.435
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 29, 2019
1.887
1.915
1.866
1.894
110,613
+0.01(+0.37%)
Nov 27, 2019
1.936
1.940
1.859
1.887
204,834
-0.03(-1.47%)
Nov 26, 2019
1.915
1.957
1.853
1.915
469,308
+0.02(+1.09%)
Nov 25, 2019
1.874
1.957
1.798
1.895
356,875
+0.05(+2.61%)
Nov 22, 2019
1.750
1.853
1.750
1.846
285,227
+0.10(+5.93%)
Nov 21, 2019
1.757
1.791
1.709
1.743
239,447
+0.00(+0.00%)
Nov 20, 2019
1.846
1.846
1.702
1.743
441,209
-0.12(-6.30%)
Nov 19, 2019
1.867
1.884
1.777
1.860
358,922
-0.02(-1.10%)
Nov 18, 2019
1.950
1.984
1.867
1.881
231,710
-0.07(-3.53%)
Nov 15, 2019
1.977
1.981
1.922
1.950
221,069
-0.02(-1.05%)
Nov 14, 2019
1.936
1.998
1.929
1.970
220,539
+0.01(+0.70%)
Nov 13, 2019
2.005
2.019
1.950
1.957
314,701
-0.09(-4.38%)
Nov 12, 2019
2.191
2.211
2.022
2.046
799,294
-0.15(-6.90%)
Nov 11, 2019
2.205
2.253
2.170
2.198
330,824
+0.02(+0.95%)
Nov 08, 2019
2.253
2.253
2.156
2.177
223,391
-0.08(-3.66%)
Nov 07, 2019
2.287
2.329
2.211
2.260
253,049
-0.01(-0.30%)
Nov 06, 2019
2.280
2.347
2.246
2.267
314,894
-0.01(-0.60%)
Nov 05, 2019
2.267
2.404
2.225
2.280
409,849
+0.06(+2.48%)
Nov 04, 2019
2.170
2.315
2.156
2.225
572,735
+0.08(+3.53%)
Nov 01, 2019
2.211
2.253
2.115
2.149
475,234
-0.06(-2.50%)
Oct 31, 2019
2.377
2.404
2.163
2.205
1,051,438
-0.20(-8.31%)
Oct 30, 2019
2.191
2.721
1.977
2.404
8,789,588
+0.74(+44.81%)
Oct 29, 2019
1.784
1.784
1.653
1.660
494,558
-0.13(-7.31%)
Oct 28, 2019
1.764
1.791
1.702
1.791
235,711
+0.05(+2.77%)
Oct 25, 2019
1.757
1.771
1.702
1.743
154,443
-0.03(-1.56%)
Oct 24, 2019
1.743
1.771
1.688
1.771
147,355
+0.03(+1.58%)
Oct 23, 2019
1.660
1.805
1.660
1.743
343,765
+0.08(+4.55%)
Oct 22, 2019
1.729
1.774
1.653
1.667
237,358
-0.04(-2.42%)
Oct 21, 2019
1.798
1.798
1.702
1.709
309,173
-0.06(-3.50%)
Oct 18, 2019
1.743
1.784
1.722
1.771
124,396
+0.02(+1.18%)
Oct 17, 2019
1.771
1.819
1.688
1.750
302,409
-0.02(-1.17%)
Oct 16, 2019
1.647
1.833
1.641
1.771
505,230
+0.12(+7.53%)
Oct 15, 2019
1.722
1.771
1.640
1.647
241,147
-0.04(-2.45%)
Oct 14, 2019
1.653
1.709
1.585
1.688
119,188
+0.04(+2.51%)
Oct 11, 2019
1.633
1.722
1.626
1.647
244,874
+0.01(+0.42%)
Oct 10, 2019
1.619
1.709
1.619
1.640
334,095
+0.02(+1.28%)
Oct 09, 2019
1.516
1.647
1.495
1.619
239,739
+0.12(+7.80%)
Oct 08, 2019
1.433
1.516
1.405
1.502
149,293
+0.04(+2.83%)
Oct 07, 2019
1.474
1.502
1.454
1.461
90,616
-0.01(-0.93%)
Oct 04, 2019
1.433
1.502
1.419
1.474
144,573
+0.06(+3.88%)
Oct 03, 2019
1.440
1.457
1.409
1.419
184,303
-0.03(-1.90%)
Oct 02, 2019
1.488
1.488
1.433
1.447
103,522
-0.05(-3.23%)
Oct 01, 2019
1.461
1.529
1.440
1.495
170,894
+0.06(+4.33%)
Sep 30, 2019
1.585
1.619
1.426
1.433
178,066
-0.15(-9.57%)
Sep 27, 2019
1.585
1.757
1.550
1.585
552,455
-0.01(-0.43%)
Sep 26, 2019
1.591
1.605
1.514
1.591
173,209
+0.00(+0.00%)
Sep 25, 2019
1.571
1.619
1.542
1.591
185,278
+0.00(+0.00%)
Sep 24, 2019
1.598
1.612
1.536
1.591
253,597
-0.01(-0.43%)
Sep 23, 2019
1.488
1.605
1.463
1.598
336,324
+0.08(+5.45%)
Sep 20, 2019
1.343
1.557
1.343
1.516
1,121,749
+0.17(+12.82%)
Sep 19, 2019
1.323
1.380
1.323
1.343
204,038
+0.01(+0.52%)
Sep 18, 2019
1.392
1.454
1.337
1.337
238,188
-0.07(-4.90%)
Sep 17, 2019
1.419
1.443
1.399
1.405
167,776
-0.06(-4.23%)
Sep 16, 2019
1.502
1.591
1.467
1.467
172,891
-0.03(-2.29%)
Sep 13, 2019
1.585
1.605
1.495
1.502
190,441
-0.06(-3.54%)
Sep 12, 2019
1.709
1.709
1.550
1.557
440,418
-0.14(-8.13%)
Sep 11, 2019
1.585
1.695
1.536
1.695
603,731
+0.11(+6.96%)
Sep 10, 2019
1.550
1.688
1.481
1.585
819,089
+0.04(+2.68%)
Sep 09, 2019
1.275
1.557
1.260
1.543
968,915
+0.26(+20.43%)
Sep 06, 2019
1.247
1.302
1.213
1.281
353,304
+0.05(+3.91%)
Sep 05, 2019
1.192
1.268
1.192
1.233
193,273
+0.06(+4.68%)
Sep 04, 2019
1.192
1.199
1.161
1.178
117,206
+0.01(+0.59%)
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
.