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
)
3.435
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 29, 2018
4.815
4.846
4.538
4.722
728,859
-0.03(-0.65%)
Jun 28, 2018
4.908
4.939
4.691
4.753
542,617
-0.16(-3.16%)
Jun 27, 2018
5.032
5.126
4.908
4.908
538,894
-0.09(-1.86%)
Jun 26, 2018
5.094
5.110
5.001
5.001
540,812
-0.09(-1.83%)
Jun 25, 2018
5.157
5.188
5.001
5.094
569,513
-0.06(-1.20%)
Jun 22, 2018
5.250
5.296
4.970
5.157
1,177,434
-0.09(-1.78%)
Jun 21, 2018
5.126
5.343
5.126
5.250
477,936
+0.16(+3.05%)
Jun 20, 2018
5.188
5.188
5.032
5.094
432,051
-0.09(-1.80%)
Jun 19, 2018
5.250
5.265
5.063
5.188
685,004
-0.06(-1.18%)
Jun 18, 2018
5.405
5.545
5.219
5.250
991,281
-0.22(-3.98%)
Jun 15, 2018
5.623
5.405
5.467
1,269,029
-0.16(-2.76%)
Jun 14, 2018
5.840
5.902
5.405
5.623
1,774,032
-0.22(-3.72%)
Jun 13, 2018
5.778
5.964
5.716
5.840
1,586,258
+0.12(+2.17%)
Jun 12, 2018
5.467
6.057
5.436
5.716
2,083,966
+0.28(+5.14%)
Jun 11, 2018
5.343
5.529
5.343
5.436
691,359
+0.09(+1.74%)
Jun 08, 2018
5.188
5.343
5.188
5.343
353,772
+0.16(+2.99%)
Jun 07, 2018
5.126
5.250
5.094
5.188
204,864
+0.09(+1.83%)
Jun 06, 2018
5.281
5.312
5.094
5.094
434,725
-0.19(-3.53%)
Jun 05, 2018
5.157
5.374
5.094
5.281
563,908
+0.16(+3.03%)
Jun 04, 2018
5.063
5.188
4.986
5.126
645,672
+0.12(+2.48%)
Jun 01, 2018
5.157
5.157
5.001
5.001
365,532
-0.09(-1.83%)
May 31, 2018
5.126
5.188
5.001
5.094
514,404
-0.06(-1.20%)
May 30, 2018
4.851
5.187
4.851
5.157
923,406
+0.35(+7.30%)
May 29, 2018
5.096
5.218
4.790
4.806
1,067,899
-0.32(-6.25%)
May 25, 2018
5.126
5.126
5.126
0
+0.03(+0.60%)
May 24, 2018
4.882
5.126
4.879
5.096
757,983
+0.18(+3.73%)
May 23, 2018
4.729
4.943
4.684
4.913
1,840,138
+0.15(+3.21%)
May 22, 2018
4.851
4.851
4.729
4.760
324,603
-0.06(-1.27%)
May 21, 2018
4.821
4.851
4.729
4.821
527,096
+0.00(+0.00%)
May 18, 2018
4.913
4.913
4.760
4.821
450,687
-0.09(-1.86%)
May 17, 2018
4.851
4.913
4.775
4.913
392,177
+0.06(+1.26%)
May 16, 2018
4.760
4.882
4.729
4.851
526,666
+0.12(+2.58%)
May 15, 2018
4.790
4.851
4.699
4.729
469,449
-0.06(-1.27%)
May 14, 2018
4.821
5.001
4.732
4.790
918,513
+0.00(+0.00%)
May 11, 2018
4.729
4.867
4.729
4.790
715,099
+0.09(+1.95%)
May 10, 2018
4.668
4.729
4.516
4.699
474,465
+0.06(+1.32%)
May 09, 2018
4.668
4.726
4.455
4.638
893,297
-0.03(-0.65%)
May 08, 2018
4.851
4.882
4.516
4.668
1,325,591
-0.21(-4.37%)
May 07, 2018
5.187
5.309
4.821
4.882
1,806,886
-0.27(-5.33%)
May 04, 2018
4.913
5.157
4.913
5.157
416,831
+0.27(+5.63%)
May 03, 2018
5.431
5.462
4.851
4.882
1,113,859
-0.61(-11.11%)
May 02, 2018
5.431
5.492
5.218
5.492
1,585,997
+0.21(+4.05%)
May 01, 2018
5.126
5.340
4.943
5.279
1,543,539
+0.15(+2.98%)
Apr 30, 2018
5.370
5.431
5.126
5.126
1,051,093
-0.31(-5.62%)
Apr 27, 2018
5.340
5.462
5.309
5.431
662,848
+0.09(+1.71%)
Apr 26, 2018
5.340
5.401
5.187
5.340
1,123,817
+0.00(+0.00%)
Apr 25, 2018
5.523
5.523
5.279
5.340
1,182,330
-0.15(-2.78%)
Apr 24, 2018
5.340
5.553
5.294
5.492
1,445,153
+0.15(+2.86%)
Apr 23, 2018
5.218
5.355
5.126
5.340
1,387,893
+0.15(+2.94%)
Apr 20, 2018
5.126
5.187
5.065
5.187
938,550
+0.03(+0.59%)
Apr 19, 2018
5.035
5.157
4.983
5.157
696,784
+0.09(+1.81%)
Apr 18, 2018
4.913
5.065
4.913
5.065
813,367
+0.12(+2.47%)
Apr 17, 2018
4.851
4.974
4.702
4.943
862,863
+0.12(+2.53%)
Apr 16, 2018
4.790
4.882
4.760
4.821
854,919
+0.06(+1.28%)
Apr 13, 2018
4.821
4.851
4.668
4.760
810,816
-0.06(-1.27%)
Apr 12, 2018
4.668
4.851
4.668
4.821
772,926
+0.12(+2.60%)
Apr 11, 2018
4.516
4.790
4.516
4.699
1,402,169
+0.12(+2.67%)
Apr 10, 2018
4.485
4.607
4.424
4.577
649,845
+0.15(+3.45%)
Apr 09, 2018
4.485
4.546
4.394
4.424
643,337
-0.03(-0.68%)
Apr 06, 2018
4.577
4.638
4.409
4.455
690,955
-0.12(-2.67%)
Apr 05, 2018
4.516
4.607
4.424
4.577
685,054
+0.06(+1.35%)
Apr 04, 2018
4.333
4.516
4.333
4.516
692,771
+0.12(+2.78%)
Apr 03, 2018
4.302
4.424
4.302
4.394
897,534
+0.12(+2.86%)
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
.