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
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
May 30, 2014
5.730
5.955
5.730
5.924
465,810
+0.17(+2.93%)
May 29, 2014
5.715
5.832
5.715
5.756
285,288
+0.03(+0.45%)
May 28, 2014
5.628
5.809
5.613
5.730
666,953
+0.08(+1.35%)
May 27, 2014
5.750
5.790
5.578
5.654
899,988
-0.07(-1.24%)
May 23, 2014
5.740
5.724
5.724
5.724
568,722
-0.11(-1.82%)
May 22, 2014
5.790
5.831
5.674
5.831
464,420
+0.04(+0.70%)
May 21, 2014
5.866
5.942
5.689
5.790
639,266
-0.05(-0.87%)
May 20, 2014
6.038
6.051
5.699
5.841
1,315,824
-0.23(-3.75%)
May 19, 2014
6.114
6.180
6.038
6.068
704,345
-0.05(-0.74%)
May 16, 2014
6.008
6.117
5.973
6.114
575,706
+0.09(+1.51%)
May 15, 2014
6.078
6.114
5.790
6.023
1,219,752
-0.10(-1.65%)
May 14, 2014
6.291
6.336
6.094
6.124
763,115
-0.17(-2.65%)
May 13, 2014
6.352
6.361
6.195
6.291
663,188
-0.04(-0.56%)
May 12, 2014
6.412
6.412
6.281
6.326
1,603,123
+0.14(+2.29%)
May 09, 2014
6.018
6.311
5.978
6.185
323,586
+0.15(+2.43%)
May 08, 2014
6.109
6.159
5.990
6.038
421,247
-0.05(-0.75%)
May 07, 2014
6.028
6.114
5.861
6.084
681,784
+0.07(+1.09%)
May 06, 2014
6.078
6.144
5.982
6.018
532,374
-0.07(-1.16%)
May 05, 2014
6.068
6.129
5.955
6.089
509,943
-0.01(-0.17%)
May 02, 2014
6.129
6.245
6.033
6.099
778,747
-0.01(-0.08%)
May 01, 2014
6.195
6.387
6.099
6.104
766,333
-0.07(-1.15%)
Apr 30, 2014
7.060
7.060
6.149
6.175
1,681,756
-1.53(-19.88%)
Apr 29, 2014
7.808
7.833
7.646
7.707
372,785
-0.04(-0.52%)
Apr 28, 2014
7.540
7.813
7.499
7.747
262,899
+0.23(+3.10%)
Apr 25, 2014
7.843
7.843
7.515
7.515
288,731
-0.37(-4.68%)
Apr 24, 2014
7.864
7.902
7.714
7.884
242,646
+0.08(+0.97%)
Apr 23, 2014
7.828
7.939
7.783
7.808
280,892
-0.02(-0.26%)
Apr 22, 2014
7.747
7.864
7.702
7.828
234,050
+0.12(+1.51%)
Apr 21, 2014
7.762
7.778
7.601
7.712
307,586
-0.05(-0.65%)
Apr 17, 2014
7.676
7.762
7.762
7.762
287,920
+0.09(+1.12%)
Apr 16, 2014
7.778
7.814
7.530
7.676
315,278
-0.07(-0.91%)
Apr 15, 2014
7.813
7.823
7.687
7.747
265,013
-0.04(-0.52%)
Apr 14, 2014
7.747
7.808
7.656
7.788
290,756
+0.13(+1.65%)
Apr 11, 2014
7.727
7.818
7.555
7.661
243,010
-0.10(-1.24%)
Apr 10, 2014
7.939
7.975
7.682
7.757
344,292
-0.18(-2.23%)
Apr 09, 2014
8.273
8.344
7.864
7.934
555,020
-0.28(-3.39%)
Apr 08, 2014
8.096
8.405
8.096
8.212
337,335
+0.14(+1.75%)
Apr 07, 2014
8.182
8.182
7.904
8.071
506,059
-0.13(-1.60%)
Apr 04, 2014
8.389
8.389
8.106
8.202
406,523
-0.12(-1.46%)
Apr 03, 2014
8.202
8.359
8.056
8.324
385,936
+0.13(+1.54%)
Apr 02, 2014
8.202
8.293
8.111
8.197
435,976
+0.02(+0.25%)
Apr 01, 2014
8.127
8.233
8.076
8.177
371,381
+0.06(+0.75%)
Mar 31, 2014
7.904
8.162
7.762
8.116
611,516
+0.27(+3.48%)
Mar 28, 2014
7.656
7.904
7.656
7.843
390,600
+0.17(+2.24%)
Mar 27, 2014
7.292
7.717
7.231
7.671
449,857
+0.39(+5.42%)
Mar 26, 2014
7.727
7.773
7.252
7.277
400,771
-0.38(-4.95%)
Mar 25, 2014
7.560
7.757
7.494
7.656
367,846
+0.14(+1.82%)
Mar 24, 2014
7.646
7.788
7.373
7.520
632,764
-0.13(-1.65%)
Mar 21, 2014
7.717
7.818
7.626
7.646
390,484
-0.02(-0.26%)
Mar 20, 2014
7.833
7.934
7.616
7.666
348,431
-0.18(-2.32%)
Mar 19, 2014
7.778
8.010
7.721
7.848
301,112
+0.08(+1.04%)
Mar 18, 2014
7.682
7.823
7.611
7.767
222,032
+0.11(+1.45%)
Mar 17, 2014
7.752
7.818
7.590
7.656
371,714
-0.07(-0.85%)
Mar 14, 2014
7.611
7.783
7.611
7.722
269,593
+0.06(+0.79%)
Mar 13, 2014
7.717
7.752
7.659
7.661
256,174
-0.03(-0.39%)
Mar 12, 2014
7.550
7.747
7.550
7.692
283,965
+0.12(+1.60%)
Mar 11, 2014
7.914
7.944
7.510
7.570
636,755
-0.33(-4.22%)
Mar 10, 2014
7.864
7.955
7.803
7.904
371,231
+0.03(+0.32%)
Mar 07, 2014
7.990
7.995
7.813
7.879
273,811
+0.01(+0.06%)
Mar 06, 2014
7.707
7.965
7.631
7.874
496,941
+0.18(+2.37%)
Mar 05, 2014
7.621
7.813
7.606
7.692
401,961
+0.10(+1.26%)
Mar 04, 2014
7.585
7.646
7.441
7.596
442,079
+0.12(+1.54%)
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
.