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
)
3.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2016
7.107
7.107
6.857
6.957
429,063
-0.16(-2.19%)
Aug 30, 2016
6.996
7.154
6.996
7.113
229,752
+0.13(+1.79%)
Aug 29, 2016
6.965
7.026
6.921
6.987
156,448
+0.01(+0.16%)
Aug 26, 2016
7.037
7.048
6.932
6.976
192,458
-0.04(-0.63%)
Aug 25, 2016
7.053
7.098
6.976
7.020
209,844
-0.08(-1.09%)
Aug 24, 2016
7.053
7.191
7.053
7.098
337,901
+0.01(+0.16%)
Aug 23, 2016
7.142
7.142
7.064
7.087
369,172
-0.04(-0.54%)
Aug 22, 2016
7.186
7.285
7.109
7.125
300,507
-0.10(-1.37%)
Aug 19, 2016
7.037
7.279
7.034
7.224
413,483
+0.14(+2.02%)
Aug 18, 2016
7.064
7.158
7.026
7.081
398,517
+0.01(+0.08%)
Aug 17, 2016
7.191
7.191
6.998
7.075
386,441
-0.12(-1.61%)
Aug 16, 2016
7.208
7.278
7.169
7.191
225,231
-0.01(-0.08%)
Aug 15, 2016
7.191
7.257
7.180
7.197
291,813
+0.01(+0.15%)
Aug 12, 2016
7.208
7.241
7.125
7.186
381,995
-0.01(-0.08%)
Aug 11, 2016
7.224
7.296
7.064
7.191
431,441
+0.02(+0.23%)
Aug 10, 2016
6.949
7.274
6.927
7.175
610,512
+0.23(+3.33%)
Aug 09, 2016
7.026
7.070
6.921
6.943
470,194
-0.12(-1.64%)
Aug 08, 2016
6.998
7.147
6.998
7.059
439,982
+0.08(+1.18%)
Aug 05, 2016
6.927
7.131
6.729
6.976
777,828
+0.10(+1.52%)
Aug 04, 2016
6.844
6.899
6.723
6.872
643,135
+0.07(+0.97%)
Aug 03, 2016
6.492
7.059
6.354
6.806
1,861,270
+1.04(+18.05%)
Aug 02, 2016
5.666
5.848
5.512
5.765
621,381
+0.09(+1.65%)
Aug 01, 2016
5.809
5.848
5.556
5.671
678,041
-0.14(-2.46%)
Jul 29, 2016
5.760
5.853
5.660
5.815
282,860
+0.06(+1.05%)
Jul 28, 2016
5.903
5.947
5.710
5.754
156,784
-0.16(-2.70%)
Jul 27, 2016
5.980
5.980
5.616
5.914
153,586
-0.07(-1.11%)
Jul 26, 2016
5.980
6.128
5.908
5.980
296,790
+0.04(+0.65%)
Jul 25, 2016
5.952
6.013
5.903
5.941
181,542
-0.01(-0.09%)
Jul 22, 2016
5.782
5.952
5.737
5.947
232,037
+0.15(+2.56%)
Jul 21, 2016
5.677
5.848
5.677
5.798
212,590
+0.10(+1.74%)
Jul 20, 2016
5.556
5.721
5.517
5.699
221,822
+0.15(+2.68%)
Jul 19, 2016
5.567
5.638
5.512
5.550
164,047
-0.02(-0.30%)
Jul 18, 2016
5.407
5.627
5.336
5.567
288,919
+0.16(+2.95%)
Jul 15, 2016
5.473
5.528
5.369
5.407
150,181
-0.04(-0.71%)
Jul 14, 2016
5.561
5.644
5.429
5.446
217,554
-0.06(-1.10%)
Jul 13, 2016
5.561
5.589
5.424
5.506
303,927
-0.02(-0.40%)
Jul 12, 2016
5.627
5.715
5.501
5.528
299,879
-0.09(-1.66%)
Jul 11, 2016
5.451
5.627
5.407
5.622
298,070
+0.20(+3.65%)
Jul 08, 2016
5.280
5.446
5.231
5.424
289,113
+0.19(+3.68%)
Jul 07, 2016
5.275
5.347
5.165
5.231
195,475
+0.15(+3.04%)
Jul 05, 2016
5.099
5.121
5.000
5.077
155,063
-0.06(-1.07%)
Jul 01, 2016
5.110
5.132
5.132
5.132
242,998
+0.03(+0.54%)
Jun 30, 2016
4.956
5.110
4.901
5.104
274,667
+0.13(+2.66%)
Jun 29, 2016
4.884
5.005
4.878
4.972
171,353
+0.14(+2.96%)
Jun 28, 2016
4.878
5.082
4.785
4.829
245,333
-0.02(-0.45%)
Jun 27, 2016
5.110
5.110
4.823
4.851
386,912
-0.29(-5.57%)
Jun 24, 2016
4.917
5.137
4.741
5.137
598,374
+0.15(+2.98%)
Jun 23, 2016
5.005
5.071
4.953
4.989
274,072
+0.10(+2.03%)
Jun 22, 2016
4.862
4.967
4.845
4.890
223,204
+0.02(+0.34%)
Jun 21, 2016
4.923
4.978
4.801
4.873
230,011
+0.00(+0.00%)
Jun 20, 2016
5.005
5.055
4.851
4.873
267,942
-0.07(-1.45%)
Jun 17, 2016
4.768
5.005
4.768
4.945
412,452
+0.16(+3.34%)
Jun 16, 2016
4.834
4.901
4.730
4.785
217,902
-0.09(-1.92%)
Jun 15, 2016
4.697
4.939
4.697
4.878
272,061
+0.18(+3.87%)
Jun 14, 2016
4.735
4.752
4.642
4.697
199,102
-0.02(-0.35%)
Jun 13, 2016
4.873
4.873
4.708
4.713
225,428
-0.17(-3.49%)
Jun 10, 2016
4.807
4.917
4.691
4.884
339,024
+0.07(+1.49%)
Jun 09, 2016
5.005
5.005
4.768
4.812
334,511
-0.21(-4.27%)
Jun 08, 2016
5.044
5.121
4.967
5.027
446,700
-0.03(-0.65%)
Jun 07, 2016
4.708
5.225
4.675
5.060
1,381,437
+0.33(+6.98%)
Jun 06, 2016
4.686
4.785
4.592
4.730
325,325
+0.03(+0.70%)
Jun 03, 2016
4.675
4.768
4.600
4.697
389,189
+0.03(+0.71%)
Jun 02, 2016
4.581
4.680
4.490
4.664
581,848
+0.07(+1.44%)
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
.