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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.648
5.869
5.648
5.839
472,620
+0.17(+2.93%)
May 29, 2014
5.633
5.748
5.633
5.673
289,459
+0.03(+0.45%)
May 28, 2014
5.547
5.726
5.532
5.648
676,704
+0.08(+1.35%)
May 27, 2014
5.667
5.707
5.497
5.572
913,146
-0.07(-1.24%)
May 23, 2014
5.657
5.642
5.642
5.642
577,036
-0.10(-1.82%)
May 22, 2014
5.707
5.747
5.592
5.747
471,209
+0.04(+0.70%)
May 21, 2014
5.782
5.856
5.607
5.707
648,612
-0.05(-0.87%)
May 20, 2014
5.951
5.964
5.617
5.757
1,335,061
-0.22(-3.75%)
May 19, 2014
6.026
6.091
5.951
5.981
714,642
-0.04(-0.74%)
May 16, 2014
5.921
6.029
5.887
6.026
584,123
+0.09(+1.51%)
May 15, 2014
5.991
6.026
5.707
5.936
1,237,585
-0.10(-1.65%)
May 14, 2014
6.200
6.245
6.006
6.036
774,272
-0.16(-2.65%)
May 13, 2014
6.260
6.269
6.106
6.200
672,883
-0.03(-0.56%)
May 12, 2014
6.320
6.320
6.190
6.235
1,626,561
+0.14(+2.29%)
May 09, 2014
5.931
6.220
5.891
6.096
328,317
+0.14(+2.43%)
May 08, 2014
6.021
6.071
5.904
5.951
427,406
-0.04(-0.75%)
May 07, 2014
5.941
6.026
5.777
5.996
691,751
+0.06(+1.09%)
May 06, 2014
5.991
6.056
5.896
5.931
540,157
-0.07(-1.16%)
May 05, 2014
5.981
6.041
5.869
6.001
517,398
-0.01(-0.17%)
May 02, 2014
6.041
6.155
5.946
6.011
790,132
-0.00(-0.08%)
May 01, 2014
6.106
6.295
6.011
6.016
777,536
-0.07(-1.15%)
Apr 30, 2014
6.958
6.958
6.061
6.086
1,706,343
-1.51(-19.88%)
Apr 29, 2014
7.695
7.720
7.536
7.596
378,235
-0.04(-0.52%)
Apr 28, 2014
7.431
7.700
7.391
7.636
266,743
+0.23(+3.10%)
Apr 25, 2014
7.730
7.730
7.406
7.406
292,952
-0.36(-4.68%)
Apr 24, 2014
7.750
7.788
7.603
7.770
246,193
+0.07(+0.97%)
Apr 23, 2014
7.715
7.825
7.671
7.695
284,999
-0.02(-0.26%)
Apr 22, 2014
7.636
7.750
7.591
7.715
237,471
+0.11(+1.51%)
Apr 21, 2014
7.651
7.666
7.491
7.601
312,083
-0.05(-0.65%)
Apr 17, 2014
7.566
7.651
7.651
7.651
292,129
+0.08(+1.12%)
Apr 16, 2014
7.666
7.702
7.421
7.566
319,888
-0.07(-0.91%)
Apr 15, 2014
7.700
7.710
7.576
7.636
268,887
-0.04(-0.52%)
Apr 14, 2014
7.636
7.695
7.546
7.675
295,006
+0.12(+1.65%)
Apr 11, 2014
7.616
7.705
7.446
7.551
246,562
-0.09(-1.24%)
Apr 10, 2014
7.825
7.860
7.571
7.646
349,325
-0.17(-2.23%)
Apr 09, 2014
8.154
8.224
7.750
7.820
563,134
-0.27(-3.39%)
Apr 08, 2014
7.980
8.284
7.980
8.094
342,267
+0.14(+1.75%)
Apr 07, 2014
8.064
8.064
7.790
7.955
513,458
-0.13(-1.60%)
Apr 04, 2014
8.269
8.269
7.989
8.084
412,466
-0.12(-1.46%)
Apr 03, 2014
8.084
8.238
7.940
8.204
391,578
+0.12(+1.54%)
Apr 02, 2014
8.084
8.174
7.994
8.079
442,349
+0.02(+0.25%)
Apr 01, 2014
8.009
8.114
7.960
8.059
376,811
+0.06(+0.75%)
Mar 31, 2014
7.790
8.044
7.651
7.999
620,456
+0.27(+3.48%)
Mar 28, 2014
7.546
7.790
7.546
7.730
396,311
+0.17(+2.24%)
Mar 27, 2014
7.187
7.606
7.127
7.561
456,434
+0.39(+5.42%)
Mar 26, 2014
7.616
7.661
7.147
7.172
406,630
-0.37(-4.95%)
Mar 25, 2014
7.451
7.646
7.386
7.546
373,223
+0.13(+1.82%)
Mar 24, 2014
7.536
7.675
7.267
7.411
642,015
-0.12(-1.65%)
Mar 21, 2014
7.606
7.705
7.516
7.536
396,193
-0.02(-0.26%)
Mar 20, 2014
7.720
7.820
7.506
7.556
353,525
-0.18(-2.32%)
Mar 19, 2014
7.666
7.895
7.610
7.735
305,514
+0.08(+1.04%)
Mar 18, 2014
7.571
7.710
7.501
7.656
225,279
+0.11(+1.45%)
Mar 17, 2014
7.641
7.705
7.481
7.546
377,148
-0.06(-0.85%)
Mar 14, 2014
7.501
7.671
7.501
7.611
273,534
+0.06(+0.79%)
Mar 13, 2014
7.606
7.641
7.548
7.551
259,919
-0.03(-0.39%)
Mar 12, 2014
7.441
7.636
7.441
7.581
288,117
+0.12(+1.60%)
Mar 11, 2014
7.800
7.830
7.401
7.461
646,064
-0.33(-4.22%)
Mar 10, 2014
7.750
7.840
7.690
7.790
376,658
+0.02(+0.32%)
Mar 07, 2014
7.875
7.880
7.700
7.765
277,814
+0.00(+0.06%)
Mar 06, 2014
7.596
7.850
7.521
7.760
504,206
+0.18(+2.37%)
Mar 05, 2014
7.511
7.700
7.496
7.581
407,838
+0.09(+1.26%)
Mar 04, 2014
7.476
7.536
7.334
7.486
448,542
+0.11(+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
.