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
+0.070 (+2.13%)
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 (%)
Jan 31, 2023
8.381
8.848
8.381
8.813
358,094
+0.52(+6.28%)
Jan 30, 2023
8.487
8.531
8.204
8.293
299,838
-0.34(-3.89%)
Jan 27, 2023
8.593
8.787
8.579
8.628
373,396
+0.08(+0.93%)
Jan 26, 2023
8.734
8.892
8.548
8.548
333,841
-0.04(-0.51%)
Jan 25, 2023
8.575
8.645
8.496
8.593
359,197
-0.03(-0.31%)
Jan 24, 2023
8.601
8.725
8.506
8.619
226,913
-0.03(-0.31%)
Jan 23, 2023
8.354
8.778
8.337
8.645
483,929
+0.31(+3.70%)
Jan 20, 2023
8.372
8.487
8.134
8.337
399,588
+0.13(+1.61%)
Jan 19, 2023
8.213
8.354
8.107
8.204
339,870
-0.05(-0.59%)
Jan 18, 2023
8.398
8.672
8.129
8.253
930,974
-0.78(-8.64%)
Jan 17, 2023
9.016
9.140
8.928
9.034
186,462
+0.04(+0.39%)
Jan 13, 2023
8.637
9.034
8.637
8.998
357,786
+0.32(+3.66%)
Jan 12, 2023
8.645
8.831
8.575
8.681
386,808
+0.11(+1.34%)
Jan 11, 2023
8.487
8.681
8.460
8.566
236,556
+0.15(+1.78%)
Jan 10, 2023
8.160
8.460
8.037
8.416
245,523
+0.26(+3.25%)
Jan 09, 2023
8.160
8.465
8.107
8.151
282,117
+0.04(+0.54%)
Jan 06, 2023
7.949
8.160
7.887
8.107
250,474
+0.19(+2.45%)
Jan 05, 2023
8.072
8.099
7.790
7.913
259,045
-0.19(-2.29%)
Jan 04, 2023
7.904
8.187
7.869
8.099
234,060
+0.19(+2.34%)
Jan 03, 2023
7.931
8.072
7.861
7.913
308,639
+0.12(+1.59%)
Dec 30, 2022
7.737
7.949
7.737
7.790
482,755
-0.12(-1.56%)
Dec 29, 2022
7.534
8.019
7.455
7.913
401,396
+0.43(+5.78%)
Dec 28, 2022
7.816
7.860
7.375
7.481
694,125
-0.37(-4.72%)
Dec 27, 2022
8.019
8.028
7.737
7.852
507,422
-0.17(-2.09%)
Dec 23, 2022
8.090
8.116
7.869
8.019
608,720
-0.05(-0.66%)
Dec 22, 2022
8.204
8.204
7.966
8.072
504,946
-0.19(-2.35%)
Dec 21, 2022
8.248
8.409
8.178
8.266
576,398
+0.17(+2.07%)
Dec 20, 2022
8.398
8.484
8.090
8.099
569,326
-0.34(-3.97%)
Dec 19, 2022
8.848
8.917
8.416
8.434
559,777
-0.44(-4.97%)
Dec 16, 2022
9.087
9.219
8.804
8.875
407,600
-0.34(-3.64%)
Dec 15, 2022
9.289
9.528
9.157
9.210
383,206
-0.13(-1.42%)
Dec 14, 2022
9.510
9.651
9.219
9.342
364,931
-0.19(-1.94%)
Dec 13, 2022
10.24
10.34
9.501
9.528
496,524
-0.35(-3.57%)
Dec 12, 2022
9.766
9.889
9.589
9.881
285,978
+0.11(+1.17%)
Dec 09, 2022
9.889
10.01
9.713
9.766
253,979
-0.20(-2.04%)
Dec 08, 2022
10.15
10.28
9.916
9.969
333,578
-0.19(-1.82%)
Dec 07, 2022
10.19
10.44
10.14
10.15
216,615
-0.13(-1.29%)
Dec 06, 2022
10.38
10.52
10.15
10.29
348,954
-0.07(-0.68%)
Dec 05, 2022
10.49
10.58
10.19
10.36
342,558
-0.26(-2.49%)
Dec 02, 2022
10.67
10.74
10.48
10.62
195,347
-0.03(-0.25%)
Dec 01, 2022
10.89
11.12
10.62
10.65
206,274
-0.30(-2.74%)
Nov 30, 2022
10.76
10.97
10.52
10.95
252,131
+0.17(+1.55%)
Nov 29, 2022
10.91
10.95
10.67
10.78
326,772
-0.18(-1.66%)
Nov 28, 2022
11.09
11.23
10.83
10.96
294,778
-0.14(-1.25%)
Nov 25, 2022
10.99
11.35
10.99
11.10
153,557
+0.15(+1.34%)
Nov 23, 2022
11.12
11.16
10.87
10.95
293,236
-0.06(-0.55%)
Nov 22, 2022
10.87
11.28
10.87
11.01
284,146
+0.29(+2.74%)
Nov 21, 2022
11.04
11.13
10.66
10.72
334,016
-0.41(-3.73%)
Nov 18, 2022
11.54
11.65
11.13
11.13
224,682
-0.18(-1.60%)
Nov 17, 2022
11.00
11.34
10.84
11.32
204,947
+0.22(+2.03%)
Nov 16, 2022
11.58
11.62
10.86
11.09
311,177
-0.63(-5.38%)
Nov 15, 2022
11.28
12.02
11.28
11.72
611,330
+0.61(+5.44%)
Nov 14, 2022
11.01
11.14
10.79
11.12
363,538
+0.15(+1.34%)
Nov 11, 2022
10.73
11.07
10.63
10.97
367,796
+0.38(+3.59%)
Nov 10, 2022
10.49
11.02
10.46
10.59
463,634
+0.35(+3.46%)
Nov 09, 2022
10.37
10.63
10.09
10.24
331,729
-0.43(-4.05%)
Nov 08, 2022
11.71
11.84
10.37
10.67
656,641
-0.99(-8.46%)
Nov 07, 2022
11.15
11.75
10.76
11.65
409,311
+0.44(+3.93%)
Nov 04, 2022
10.75
11.24
10.72
11.21
379,870
+0.50(+4.68%)
Nov 03, 2022
10.18
10.85
10.16
10.71
416,745
+0.35(+3.34%)
Nov 02, 2022
10.42
10.37
865,324
-0.77(-6.91%)
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
.