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
)
3.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2014
7.770
7.593
7.593
7.593
197,870
-0.13(-1.68%)
Dec 30, 2014
7.702
7.874
7.599
7.723
204,278
+0.02(+0.20%)
Dec 29, 2014
7.432
7.754
7.432
7.708
166,135
+0.26(+3.48%)
Dec 26, 2014
7.547
7.552
7.417
7.448
109,267
-0.06(-0.76%)
Dec 24, 2014
7.573
7.505
7.505
7.505
71,865
-0.06(-0.82%)
Dec 23, 2014
7.619
7.744
7.484
7.567
159,369
+0.01(+0.07%)
Dec 22, 2014
7.500
7.640
7.474
7.562
259,658
+0.11(+1.46%)
Dec 19, 2014
7.609
7.609
7.266
7.453
629,658
-0.17(-2.18%)
Dec 18, 2014
7.526
7.734
7.225
7.619
506,530
+0.17(+2.30%)
Dec 17, 2014
6.919
7.474
6.841
7.448
572,681
+0.57(+8.22%)
Dec 16, 2014
7.012
7.090
6.877
6.882
224,751
-0.11(-1.63%)
Dec 15, 2014
6.768
7.080
6.737
6.996
630,753
+0.24(+3.61%)
Dec 12, 2014
6.721
6.898
6.716
6.753
246,102
-0.04(-0.61%)
Dec 11, 2014
6.758
6.996
6.725
6.794
206,376
+0.07(+1.08%)
Dec 10, 2014
6.742
6.851
6.664
6.721
300,583
-0.05(-0.69%)
Dec 09, 2014
6.493
6.773
6.477
6.768
292,618
+0.20(+3.08%)
Dec 08, 2014
6.784
6.784
6.550
6.566
181,071
-0.26(-3.80%)
Dec 05, 2014
6.825
6.898
6.758
6.825
156,610
+0.01(+0.08%)
Dec 04, 2014
6.939
6.939
6.638
6.820
189,300
-0.11(-1.65%)
Dec 03, 2014
6.747
6.996
6.659
6.934
282,580
+0.21(+3.17%)
Dec 02, 2014
6.649
6.794
6.592
6.721
233,207
+0.06(+0.94%)
Dec 01, 2014
6.841
6.862
6.597
6.659
354,195
-0.15(-2.21%)
Nov 28, 2014
6.950
7.048
6.799
6.810
169,305
-0.13(-1.87%)
Nov 26, 2014
6.898
6.939
6.939
6.939
200,567
+0.06(+0.83%)
Nov 25, 2014
7.057
7.057
6.769
6.882
342,971
-0.14(-1.98%)
Nov 24, 2014
6.985
7.160
6.949
7.021
437,481
+0.08(+1.19%)
Nov 21, 2014
6.980
7.001
6.893
6.939
259,753
+0.04(+0.52%)
Nov 20, 2014
6.774
6.908
6.774
6.903
209,817
+0.11(+1.59%)
Nov 19, 2014
6.779
6.877
6.676
6.795
191,873
+0.03(+0.38%)
Nov 18, 2014
6.862
6.877
6.723
6.769
258,383
-0.11(-1.57%)
Nov 17, 2014
6.913
7.006
6.810
6.877
264,183
-0.03(-0.37%)
Nov 14, 2014
6.877
6.954
6.851
6.903
237,916
+0.04(+0.60%)
Nov 13, 2014
6.908
6.949
6.712
6.862
253,893
-0.03(-0.45%)
Nov 12, 2014
6.687
6.898
6.681
6.893
498,408
+0.20(+3.00%)
Nov 11, 2014
6.671
6.692
6.651
6.692
364,053
+0.03(+0.46%)
Nov 10, 2014
6.661
6.676
6.630
6.661
246,283
-0.01(-0.15%)
Nov 07, 2014
6.553
6.687
6.510
6.671
581,464
+0.14(+2.13%)
Nov 06, 2014
6.563
6.593
6.496
6.532
343,303
-0.01(-0.08%)
Nov 05, 2014
6.584
6.630
6.496
6.537
408,126
+0.00(+0.00%)
Nov 04, 2014
6.419
6.589
6.419
6.537
550,506
+0.10(+1.52%)
Nov 03, 2014
6.383
6.527
6.372
6.439
521,840
+0.10(+1.54%)
Oct 31, 2014
6.290
6.372
6.236
6.341
636,310
+0.15(+2.41%)
Oct 30, 2014
6.182
6.310
6.140
6.192
671,517
-0.01(-0.08%)
Oct 29, 2014
6.074
6.290
5.734
6.197
2,100,593
+0.63(+11.39%)
Oct 28, 2014
5.424
5.589
5.332
5.564
821,297
+0.14(+2.56%)
Oct 27, 2014
5.090
5.430
5.131
5.424
532,301
+0.29(+5.72%)
Oct 24, 2014
5.151
5.162
5.059
5.131
279,889
+0.01(+0.10%)
Oct 23, 2014
5.177
5.201
5.110
5.126
424,488
-0.05(-1.00%)
Oct 22, 2014
5.280
5.280
5.167
5.177
188,047
-0.07(-1.28%)
Oct 21, 2014
5.306
5.383
5.177
5.244
204,188
-0.02(-0.29%)
Oct 20, 2014
5.115
5.291
5.110
5.260
231,873
+0.16(+3.13%)
Oct 17, 2014
5.275
5.275
5.043
5.100
337,380
-0.12(-2.27%)
Oct 16, 2014
5.095
5.265
5.095
5.218
336,082
+0.09(+1.81%)
Oct 15, 2014
5.121
5.177
5.033
5.126
295,254
-0.04(-0.70%)
Oct 14, 2014
4.976
5.172
4.976
5.162
512,553
+0.20(+4.05%)
Oct 13, 2014
4.904
5.017
4.868
4.961
292,818
+0.08(+1.69%)
Oct 10, 2014
4.765
4.951
4.760
4.878
226,539
+0.10(+2.16%)
Oct 09, 2014
4.899
4.899
4.734
4.775
298,950
-0.09(-1.90%)
Oct 08, 2014
4.873
4.884
4.747
4.868
229,024
-0.01(-0.21%)
Oct 07, 2014
4.920
4.925
4.832
4.878
411,696
-0.04(-0.89%)
Oct 06, 2014
4.935
4.986
4.873
4.922
207,540
+0.03(+0.58%)
Oct 03, 2014
4.971
5.023
4.878
4.894
244,513
-0.03(-0.52%)
Oct 02, 2014
4.847
4.956
4.847
4.920
249,177
+0.06(+1.27%)
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
.