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
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2014
7.060
7.060
6.149
6.175
1,681,756
-1.53(-19.88%)
Apr 29, 2014
7.808
7.833
7.646
7.707
372,785
-0.04(-0.52%)
Apr 28, 2014
7.540
7.813
7.499
7.747
262,899
+0.23(+3.10%)
Apr 25, 2014
7.843
7.843
7.515
7.515
288,731
-0.37(-4.68%)
Apr 24, 2014
7.864
7.902
7.714
7.884
242,646
+0.08(+0.97%)
Apr 23, 2014
7.828
7.939
7.783
7.808
280,892
-0.02(-0.26%)
Apr 22, 2014
7.747
7.864
7.702
7.828
234,050
+0.12(+1.51%)
Apr 21, 2014
7.762
7.778
7.601
7.712
307,586
-0.05(-0.65%)
Apr 17, 2014
7.676
7.762
7.762
7.762
287,920
+0.09(+1.12%)
Apr 16, 2014
7.778
7.814
7.530
7.676
315,278
-0.07(-0.91%)
Apr 15, 2014
7.813
7.823
7.687
7.747
265,013
-0.04(-0.52%)
Apr 14, 2014
7.747
7.808
7.656
7.788
290,756
+0.13(+1.65%)
Apr 11, 2014
7.727
7.818
7.555
7.661
243,010
-0.10(-1.24%)
Apr 10, 2014
7.939
7.975
7.682
7.757
344,292
-0.18(-2.23%)
Apr 09, 2014
8.273
8.344
7.864
7.934
555,020
-0.28(-3.39%)
Apr 08, 2014
8.096
8.405
8.096
8.212
337,335
+0.14(+1.75%)
Apr 07, 2014
8.182
8.182
7.904
8.071
506,059
-0.13(-1.60%)
Apr 04, 2014
8.389
8.389
8.106
8.202
406,523
-0.12(-1.46%)
Apr 03, 2014
8.202
8.359
8.056
8.324
385,936
+0.13(+1.54%)
Apr 02, 2014
8.202
8.293
8.111
8.197
435,976
+0.02(+0.25%)
Apr 01, 2014
8.127
8.233
8.076
8.177
371,381
+0.06(+0.75%)
Mar 31, 2014
7.904
8.162
7.762
8.116
611,516
+0.27(+3.48%)
Mar 28, 2014
7.656
7.904
7.656
7.843
390,600
+0.17(+2.24%)
Mar 27, 2014
7.292
7.717
7.231
7.671
449,857
+0.39(+5.42%)
Mar 26, 2014
7.727
7.773
7.252
7.277
400,771
-0.38(-4.95%)
Mar 25, 2014
7.560
7.757
7.494
7.656
367,846
+0.14(+1.82%)
Mar 24, 2014
7.646
7.788
7.373
7.520
632,764
-0.13(-1.65%)
Mar 21, 2014
7.717
7.818
7.626
7.646
390,484
-0.02(-0.26%)
Mar 20, 2014
7.833
7.934
7.616
7.666
348,431
-0.18(-2.32%)
Mar 19, 2014
7.778
8.010
7.721
7.848
301,112
+0.08(+1.04%)
Mar 18, 2014
7.682
7.823
7.611
7.767
222,032
+0.11(+1.45%)
Mar 17, 2014
7.752
7.818
7.590
7.656
371,714
-0.07(-0.85%)
Mar 14, 2014
7.611
7.783
7.611
7.722
269,593
+0.06(+0.79%)
Mar 13, 2014
7.717
7.752
7.659
7.661
256,174
-0.03(-0.39%)
Mar 12, 2014
7.550
7.747
7.550
7.692
283,965
+0.12(+1.60%)
Mar 11, 2014
7.914
7.944
7.510
7.570
636,755
-0.33(-4.22%)
Mar 10, 2014
7.864
7.955
7.803
7.904
371,231
+0.03(+0.32%)
Mar 07, 2014
7.990
7.995
7.813
7.879
273,811
+0.01(+0.06%)
Mar 06, 2014
7.707
7.965
7.631
7.874
496,941
+0.18(+2.37%)
Mar 05, 2014
7.621
7.813
7.606
7.692
401,961
+0.10(+1.26%)
Mar 04, 2014
7.585
7.646
7.441
7.596
442,079
+0.12(+1.54%)
Mar 03, 2014
7.575
7.676
7.425
7.480
466,154
-0.15(-1.91%)
Feb 28, 2014
7.560
7.750
7.540
7.626
481,564
+0.09(+1.13%)
Feb 27, 2014
7.656
7.656
7.510
7.540
513,621
-0.14(-1.77%)
Feb 26, 2014
7.530
7.759
7.159
7.676
2,000,869
-0.30(-3.78%)
Feb 25, 2014
8.299
8.339
7.977
7.977
1,008,446
-0.31(-3.76%)
Feb 24, 2014
8.655
8.701
8.203
8.289
650,631
-0.33(-3.85%)
Feb 21, 2014
8.605
8.736
8.500
8.620
474,409
+0.08(+0.88%)
Feb 20, 2014
8.264
8.585
8.239
8.545
579,501
+0.30(+3.59%)
Feb 19, 2014
8.198
8.465
8.198
8.249
526,220
+0.06(+0.67%)
Feb 18, 2014
8.033
8.264
8.012
8.193
572,406
+0.19(+2.39%)
Feb 14, 2014
7.857
8.002
8.002
8.002
310,540
+0.14(+1.72%)
Feb 13, 2014
7.907
7.937
7.666
7.867
492,932
-0.08(-1.01%)
Feb 12, 2014
8.012
8.093
7.832
7.947
437,365
-0.04(-0.44%)
Feb 11, 2014
8.048
8.188
7.962
7.982
263,331
-0.07(-0.87%)
Feb 10, 2014
8.103
8.198
7.990
8.053
381,996
-0.01(-0.06%)
Feb 07, 2014
8.163
8.285
7.947
8.058
293,042
-0.06(-0.68%)
Feb 06, 2014
7.786
8.244
7.736
8.113
663,401
+0.35(+4.53%)
Feb 05, 2014
8.018
8.042
7.741
7.761
536,611
-0.29(-3.62%)
Feb 04, 2014
8.374
8.463
7.987
8.053
335,727
-0.30(-3.55%)
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
.