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 (%)
Nov 30, 2016
10.73
11.05
10.62
10.84
1,902,797
+0.14(+1.31%)
Nov 29, 2016
10.76
10.87
10.57
10.70
1,332,483
-0.11(-1.04%)
Nov 28, 2016
11.01
11.04
10.79
10.82
1,523,284
-0.14(-1.27%)
Nov 25, 2016
10.90
11.01
10.76
10.96
516,390
+0.00(+0.00%)
Nov 23, 2016
10.96
10.96
10.96
0
+0.00(+0.00%)
Nov 22, 2016
10.87
11.12
10.87
10.96
1,498,894
+0.06(+0.51%)
Nov 21, 2016
11.01
11.32
10.87
10.90
1,532,446
+0.03(+0.26%)
Nov 18, 2016
10.98
11.26
10.76
10.87
1,536,947
-0.25(-2.25%)
Nov 17, 2016
11.12
11.12
10.77
11.12
1,524,703
+0.08(+0.76%)
Nov 16, 2016
10.73
11.14
10.73
11.04
1,087,282
+0.36(+3.39%)
Nov 15, 2016
10.79
10.87
10.29
10.68
1,342,021
-0.19(-1.79%)
Nov 14, 2016
10.79
11.18
10.79
10.87
1,475,976
+0.11(+1.03%)
Nov 11, 2016
10.65
10.79
10.43
10.76
977,147
+0.19(+1.84%)
Nov 10, 2016
10.20
10.65
10.20
10.57
1,462,976
+0.39(+3.83%)
Nov 09, 2016
9.732
10.32
9.732
10.18
1,345,695
+0.14(+1.38%)
Nov 08, 2016
10.23
10.23
9.899
10.04
1,712,784
-0.25(-2.43%)
Nov 07, 2016
9.982
10.40
9.904
10.29
1,723,755
+0.53(+5.41%)
Nov 04, 2016
9.843
9.871
9.607
9.760
1,068,683
+0.03(+0.29%)
Nov 03, 2016
9.398
9.787
9.231
9.732
1,753,365
+0.39(+4.17%)
Nov 02, 2016
9.231
9.565
8.981
9.342
2,895,041
+0.42(+4.67%)
Nov 01, 2016
8.647
9.176
8.425
8.925
1,582,067
+0.31(+3.55%)
Oct 31, 2016
8.592
8.647
8.380
8.620
945,594
+0.08(+0.98%)
Oct 28, 2016
8.620
8.724
8.453
8.536
750,380
-0.08(-0.97%)
Oct 27, 2016
8.925
8.925
8.536
8.620
362,431
-0.28(-3.12%)
Oct 26, 2016
9.064
9.205
8.870
8.898
235,896
-0.19(-2.14%)
Oct 25, 2016
9.370
9.621
8.953
9.092
328,761
-0.17(-1.80%)
Oct 24, 2016
9.120
9.621
9.087
9.259
522,611
+0.08(+0.91%)
Oct 21, 2016
9.231
9.342
9.148
9.176
259,649
-0.14(-1.49%)
Oct 20, 2016
9.064
9.370
9.064
9.315
377,260
+0.17(+1.82%)
Oct 19, 2016
9.259
9.259
9.120
9.148
379,973
-0.06(-0.60%)
Oct 18, 2016
9.287
9.342
9.176
9.203
327,619
+0.00(+0.00%)
Oct 17, 2016
9.370
9.481
9.203
9.203
423,692
-0.24(-2.59%)
Oct 14, 2016
9.426
9.465
9.292
9.448
360,230
+0.08(+0.89%)
Oct 13, 2016
9.248
9.498
8.992
9.365
718,866
+0.06(+0.66%)
Oct 12, 2016
8.881
9.315
8.792
9.304
647,435
+0.46(+5.22%)
Oct 11, 2016
8.853
8.970
8.786
8.842
456,505
-0.06(-0.69%)
Oct 10, 2016
8.742
8.987
8.714
8.903
544,124
+0.15(+1.72%)
Oct 07, 2016
8.508
8.842
8.508
8.753
829,859
+0.27(+3.21%)
Oct 06, 2016
8.108
8.753
7.980
8.481
2,689,842
+0.77(+9.95%)
Oct 05, 2016
7.719
7.852
7.652
7.713
312,489
-0.02(-0.22%)
Oct 04, 2016
7.674
7.758
7.635
7.730
203,089
+0.03(+0.36%)
Oct 03, 2016
7.580
7.835
7.580
7.702
302,025
+0.13(+1.69%)
Sep 30, 2016
7.580
7.619
7.452
7.574
597,219
+0.05(+0.67%)
Sep 29, 2016
7.613
7.696
7.518
7.524
327,094
-0.13(-1.74%)
Sep 28, 2016
7.841
7.863
7.635
7.657
398,621
-0.21(-2.69%)
Sep 27, 2016
7.830
7.924
7.802
7.869
250,940
+0.01(+0.07%)
Sep 26, 2016
7.986
7.986
7.830
7.863
207,871
-0.12(-1.53%)
Sep 23, 2016
7.986
8.080
7.947
7.986
299,105
-0.05(-0.62%)
Sep 22, 2016
8.080
8.091
7.963
8.036
478,101
-0.02(-0.28%)
Sep 21, 2016
8.091
8.143
7.897
8.058
321,498
-0.01(-0.14%)
Sep 20, 2016
8.008
8.136
7.947
8.069
324,391
+0.06(+0.69%)
Sep 19, 2016
7.941
8.069
7.941
8.013
297,225
+0.11(+1.41%)
Sep 16, 2016
7.891
8.002
7.891
7.902
523,255
+0.03(+0.35%)
Sep 15, 2016
7.885
7.980
7.848
7.874
238,329
+0.02(+0.28%)
Sep 14, 2016
7.819
7.919
7.819
7.852
365,080
+0.02(+0.28%)
Sep 13, 2016
7.813
7.908
7.741
7.830
332,147
-0.01(-0.14%)
Sep 12, 2016
7.769
7.897
7.769
7.841
485,474
+0.00(+0.00%)
Sep 09, 2016
7.758
7.847
7.663
7.841
669,377
+0.06(+0.71%)
Sep 08, 2016
7.518
7.785
7.485
7.785
651,220
+0.28(+3.78%)
Sep 07, 2016
7.285
7.507
7.252
7.502
553,899
+0.24(+3.29%)
Sep 06, 2016
7.179
7.274
7.113
7.263
346,819
+0.06(+0.85%)
Sep 02, 2016
7.118
7.201
7.201
7.201
234,130
+0.08(+1.17%)
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
.