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
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2017
7.706
7.723
7.314
7.538
1,539,515
-0.22(-2.89%)
Feb 27, 2017
7.566
7.818
7.482
7.762
1,294,058
+0.20(+2.59%)
Feb 24, 2017
7.482
7.790
7.314
7.566
986,739
+0.08(+1.12%)
Feb 23, 2017
7.678
7.749
7.426
7.482
899,942
-0.22(-2.91%)
Feb 22, 2017
7.594
7.734
7.538
7.706
1,265,394
+0.14(+1.85%)
Feb 21, 2017
7.622
7.678
7.426
7.566
1,058,948
+0.06(+0.75%)
Feb 17, 2017
7.510
7.510
7.510
0
-0.14(-1.83%)
Feb 16, 2017
7.902
7.902
7.482
7.650
1,615,695
-0.25(-3.19%)
Feb 15, 2017
8.014
8.182
7.622
7.902
1,846,220
-0.20(-2.42%)
Feb 14, 2017
8.574
8.630
8.042
8.098
3,969,673
-0.70(-7.96%)
Feb 13, 2017
9.023
9.062
8.757
8.799
533,687
-0.20(-2.18%)
Feb 10, 2017
8.939
9.093
8.855
8.995
716,975
+0.03(+0.31%)
Feb 09, 2017
8.827
9.079
8.659
8.967
942,196
+0.11(+1.27%)
Feb 08, 2017
8.911
8.546
8.855
720,072
+0.22(+2.60%)
Feb 07, 2017
8.630
8.771
8.518
8.630
566,859
-0.03(-0.32%)
Feb 06, 2017
8.630
8.743
8.602
8.659
560,697
+0.03(+0.32%)
Feb 03, 2017
8.462
8.630
8.434
8.630
477,057
+0.14(+1.65%)
Feb 02, 2017
8.518
8.645
8.462
8.490
349,694
-0.06(-0.66%)
Feb 01, 2017
8.602
8.715
8.490
8.546
556,966
-0.08(-0.97%)
Jan 31, 2017
8.630
8.659
8.378
8.630
658,693
-0.08(-0.96%)
Jan 30, 2017
8.743
8.785
8.574
8.715
677,356
+0.00(+0.00%)
Jan 27, 2017
8.743
8.743
8.574
8.715
669,621
+0.00(+0.00%)
Jan 26, 2017
8.799
8.799
8.630
8.715
684,420
-0.03(-0.32%)
Jan 25, 2017
8.855
8.939
8.743
8.743
642,711
-0.06(-0.64%)
Jan 24, 2017
8.630
8.827
8.630
8.799
563,194
+0.20(+2.28%)
Jan 23, 2017
8.771
8.799
8.434
8.602
1,147,915
-0.17(-1.92%)
Jan 20, 2017
8.771
8.855
8.659
8.771
698,385
+0.06(+0.64%)
Jan 19, 2017
8.715
8.785
8.602
8.715
902,847
+0.03(+0.32%)
Jan 18, 2017
8.967
8.967
8.266
8.687
2,298,940
-0.39(-4.32%)
Jan 17, 2017
9.079
9.303
8.995
9.079
965,616
+0.03(+0.31%)
Jan 13, 2017
9.051
9.051
9.051
0
+0.00(+0.00%)
Jan 12, 2017
9.163
9.191
8.827
9.051
801,472
-0.17(-1.82%)
Jan 11, 2017
9.191
9.247
8.967
9.219
885,690
+0.06(+0.61%)
Jan 10, 2017
8.771
9.219
8.771
9.163
841,047
+0.42(+4.81%)
Jan 09, 2017
8.771
8.855
8.490
8.743
1,659,450
-0.08(-0.95%)
Jan 06, 2017
9.163
9.194
8.715
8.827
2,011,228
-0.36(-3.96%)
Jan 05, 2017
9.583
9.667
9.191
9.191
1,627,317
-0.56(-5.75%)
Jan 04, 2017
9.499
9.807
9.275
9.751
1,298,578
+0.31(+3.26%)
Jan 03, 2017
9.695
9.695
9.303
9.443
1,368,834
-0.28(-2.88%)
Dec 30, 2016
9.723
9.723
9.723
0
-0.14(-1.42%)
Dec 29, 2016
9.807
10.03
9.751
9.863
534,581
+0.03(+0.28%)
Dec 28, 2016
9.863
9.891
9.611
9.835
614,703
+0.00(+0.00%)
Dec 27, 2016
9.555
10.03
9.471
9.835
610,464
+0.03(+0.29%)
Dec 23, 2016
9.807
9.807
9.807
0
+0.17(+1.74%)
Dec 22, 2016
10.06
10.09
9.555
9.639
902,869
-0.39(-3.91%)
Dec 21, 2016
10.26
10.31
9.919
10.03
896,614
-0.31(-2.98%)
Dec 20, 2016
10.28
10.54
10.28
10.34
579,635
+0.06(+0.55%)
Dec 19, 2016
10.20
10.37
10.12
10.28
1,015,420
+0.17(+1.66%)
Dec 16, 2016
10.17
10.42
10.12
10.12
1,968,776
-0.03(-0.28%)
Dec 15, 2016
10.09
10.23
9.976
10.14
902,210
+0.11(+1.12%)
Dec 14, 2016
10.17
10.17
9.891
10.03
650,655
-0.20(-1.92%)
Dec 13, 2016
10.09
10.38
10.09
10.23
1,481,301
+0.08(+0.83%)
Dec 12, 2016
10.31
10.36
9.976
10.14
1,464,889
-0.25(-2.43%)
Dec 09, 2016
10.31
10.62
10.24
10.40
1,141,541
+0.08(+0.81%)
Dec 08, 2016
10.40
10.42
10.20
10.31
1,137,747
-0.14(-1.34%)
Dec 07, 2016
10.28
10.56
10.27
10.45
1,091,636
+0.20(+1.91%)
Dec 06, 2016
10.54
10.54
10.03
10.26
1,067,200
-0.20(-1.88%)
Dec 05, 2016
10.26
10.65
10.23
10.45
1,518,577
+0.34(+3.32%)
Dec 02, 2016
10.20
10.23
9.919
10.12
1,756,552
-0.17(-1.63%)
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
.