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
)
3.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Sep 01, 2016
6.935
7.196
6.935
7.118
338,396
+0.16(+2.32%)
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%)
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
.