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
)
3.410
+0.040 (+1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2016
6.120
6.120
5.925
6.028
345,960
-0.11(-1.86%)
Mar 30, 2016
6.164
6.240
6.028
6.142
279,244
+0.01(+0.09%)
Mar 29, 2016
5.947
6.174
5.871
6.136
435,520
+0.18(+3.01%)
Mar 28, 2016
5.941
6.017
5.876
5.957
222,894
+0.05(+0.92%)
Mar 24, 2016
5.968
5.903
5.903
5.903
301,527
-0.11(-1.80%)
Mar 23, 2016
6.093
6.093
5.968
6.012
387,783
-0.10(-1.69%)
Mar 22, 2016
6.229
6.354
6.098
6.115
327,988
-0.12(-1.91%)
Mar 21, 2016
6.348
6.402
6.153
6.234
240,971
-0.17(-2.71%)
Mar 18, 2016
6.240
6.489
6.180
6.408
599,357
+0.17(+2.70%)
Mar 17, 2016
6.136
6.359
6.131
6.240
322,186
+0.10(+1.59%)
Mar 16, 2016
6.164
6.288
6.071
6.142
238,746
-0.08(-1.22%)
Mar 15, 2016
6.136
6.354
6.136
6.218
238,641
+0.03(+0.44%)
Mar 14, 2016
6.375
6.375
6.153
6.191
436,174
-0.18(-2.89%)
Mar 11, 2016
6.457
6.538
6.272
6.375
371,728
-0.07(-1.09%)
Mar 10, 2016
6.522
6.587
6.391
6.446
284,823
-0.01(-0.08%)
Mar 09, 2016
6.511
6.766
6.429
6.451
300,507
-0.03(-0.50%)
Mar 08, 2016
6.435
6.511
6.316
6.484
465,389
-0.03(-0.50%)
Mar 07, 2016
6.592
6.641
6.478
6.516
559,972
-0.09(-1.31%)
Mar 04, 2016
6.522
6.831
6.495
6.603
699,710
+0.13(+2.05%)
Mar 03, 2016
6.390
6.497
6.255
6.470
886,649
+0.08(+1.22%)
Mar 02, 2016
6.041
6.497
5.815
6.392
3,279,875
-0.74(-10.42%)
Mar 01, 2016
7.431
7.442
6.884
7.136
780,557
-0.22(-2.99%)
Feb 29, 2016
7.077
7.388
7.002
7.356
400,269
+0.21(+2.93%)
Feb 26, 2016
7.345
7.367
7.098
7.147
461,665
-0.14(-1.99%)
Feb 25, 2016
7.088
7.359
7.034
7.292
754,927
+0.23(+3.27%)
Feb 24, 2016
7.029
7.093
6.950
7.061
505,413
+0.01(+0.08%)
Feb 23, 2016
7.088
7.182
6.953
7.055
494,331
-0.01(-0.15%)
Feb 22, 2016
7.093
7.147
7.023
7.066
289,058
+0.00(+0.00%)
Feb 19, 2016
6.959
7.141
6.825
7.066
443,015
+0.09(+1.23%)
Feb 18, 2016
6.916
7.119
6.894
6.980
418,688
+0.09(+1.33%)
Feb 17, 2016
6.986
7.066
6.873
6.889
201,071
-0.08(-1.16%)
Feb 16, 2016
6.749
6.980
6.669
6.970
337,937
+0.26(+3.84%)
Feb 12, 2016
6.621
6.712
6.712
6.712
278,800
+0.14(+2.12%)
Feb 11, 2016
6.765
6.851
6.521
6.572
482,189
-0.28(-4.15%)
Feb 10, 2016
6.787
7.002
6.685
6.857
536,451
+0.06(+0.95%)
Feb 09, 2016
6.309
7.012
6.309
6.792
1,038,732
+0.45(+7.02%)
Feb 08, 2016
6.347
6.606
6.159
6.347
675,967
+0.26(+4.23%)
Feb 05, 2016
6.218
6.239
5.998
6.089
273,321
-0.13(-2.07%)
Feb 04, 2016
6.180
6.293
6.089
6.218
358,652
-0.01(-0.09%)
Feb 03, 2016
6.518
6.518
6.207
6.223
143,201
-0.28(-4.29%)
Feb 02, 2016
6.395
6.551
6.271
6.502
420,804
+0.06(+0.92%)
Feb 01, 2016
6.465
6.540
6.352
6.443
274,913
-0.09(-1.40%)
Jan 29, 2016
6.288
6.588
6.288
6.535
334,765
+0.27(+4.28%)
Jan 28, 2016
6.336
6.416
6.143
6.266
260,817
+0.01(+0.09%)
Jan 27, 2016
6.132
6.379
5.957
6.261
508,217
+0.10(+1.57%)
Jan 26, 2016
5.847
6.175
5.689
6.164
413,258
+0.36(+6.20%)
Jan 25, 2016
5.858
5.976
5.686
5.804
508,299
-0.05(-0.92%)
Jan 22, 2016
5.933
6.030
5.820
5.858
593,815
+0.01(+0.09%)
Jan 21, 2016
5.874
6.019
5.804
5.853
596,050
-0.01(-0.18%)
Jan 20, 2016
6.014
6.019
5.643
5.863
879,642
-0.14(-2.41%)
Jan 19, 2016
6.347
6.347
5.933
6.008
382,070
-0.23(-3.70%)
Jan 15, 2016
5.853
6.239
6.239
6.239
583,674
+0.25(+4.22%)
Jan 14, 2016
6.073
6.492
5.783
5.987
1,427,436
+0.22(+3.82%)
Jan 13, 2016
5.880
5.890
5.600
5.767
749,710
-0.09(-1.56%)
Jan 12, 2016
5.659
5.874
5.600
5.858
654,123
+0.23(+4.00%)
Jan 11, 2016
5.155
5.659
5.101
5.633
665,534
+0.51(+9.96%)
Jan 08, 2016
5.112
5.208
5.053
5.122
394,021
+0.03(+0.53%)
Jan 07, 2016
5.069
5.257
5.047
5.096
352,447
-0.08(-1.56%)
Jan 06, 2016
5.273
5.369
5.144
5.176
399,014
-0.20(-3.70%)
Jan 05, 2016
5.477
5.520
5.243
5.375
391,117
-0.05(-0.99%)
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
.