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 17, 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 29, 2019
1.884
1.912
1.863
1.891
110,780
+0.01(+0.37%)
Nov 27, 2019
1.933
1.937
1.856
1.884
205,143
-0.03(-1.47%)
Nov 26, 2019
1.912
1.954
1.850
1.912
470,016
+0.02(+1.09%)
Nov 25, 2019
1.871
1.954
1.795
1.892
357,413
+0.05(+2.61%)
Nov 22, 2019
1.747
1.850
1.747
1.844
285,657
+0.10(+5.93%)
Nov 21, 2019
1.754
1.789
1.706
1.740
239,808
+0.00(+0.00%)
Nov 20, 2019
1.844
1.844
1.699
1.740
441,875
-0.12(-6.30%)
Nov 19, 2019
1.864
1.881
1.775
1.857
359,463
-0.02(-1.10%)
Nov 18, 2019
1.947
1.981
1.864
1.878
232,060
-0.07(-3.53%)
Nov 15, 2019
1.974
1.978
1.919
1.947
221,402
-0.02(-1.05%)
Nov 14, 2019
1.933
1.995
1.926
1.967
220,872
+0.01(+0.70%)
Nov 13, 2019
2.002
2.016
1.947
1.954
315,175
-0.09(-4.38%)
Nov 12, 2019
2.187
2.208
2.019
2.043
800,499
-0.15(-6.90%)
Nov 11, 2019
2.201
2.249
2.167
2.194
331,323
+0.02(+0.95%)
Nov 08, 2019
2.249
2.249
2.153
2.174
223,728
-0.08(-3.66%)
Nov 07, 2019
2.284
2.325
2.208
2.256
253,431
-0.01(-0.30%)
Nov 06, 2019
2.277
2.343
2.243
2.263
315,368
-0.01(-0.60%)
Nov 05, 2019
2.263
2.401
2.222
2.277
410,467
+0.06(+2.48%)
Nov 04, 2019
2.167
2.311
2.153
2.222
573,598
+0.08(+3.53%)
Nov 01, 2019
2.208
2.249
2.112
2.146
475,950
-0.06(-2.50%)
Oct 31, 2019
2.373
2.401
2.160
2.201
1,053,023
-0.20(-8.31%)
Oct 30, 2019
2.187
2.717
1.974
2.401
8,802,838
+0.74(+44.81%)
Oct 29, 2019
1.782
1.782
1.651
1.658
495,303
-0.13(-7.31%)
Oct 28, 2019
1.761
1.789
1.699
1.789
236,066
+0.05(+2.77%)
Oct 25, 2019
1.754
1.768
1.699
1.740
154,676
-0.03(-1.56%)
Oct 24, 2019
1.740
1.768
1.685
1.768
147,578
+0.03(+1.58%)
Oct 23, 2019
1.658
1.802
1.658
1.740
344,283
+0.08(+4.54%)
Oct 22, 2019
1.727
1.771
1.651
1.665
237,716
-0.04(-2.42%)
Oct 21, 2019
1.795
1.795
1.699
1.706
309,639
-0.06(-3.50%)
Oct 18, 2019
1.740
1.782
1.720
1.768
124,584
+0.02(+1.18%)
Oct 17, 2019
1.768
1.816
1.685
1.747
302,865
-0.02(-1.17%)
Oct 16, 2019
1.644
1.830
1.639
1.768
505,991
+0.12(+7.53%)
Oct 15, 2019
1.720
1.768
1.637
1.644
241,510
-0.04(-2.45%)
Oct 14, 2019
1.651
1.706
1.582
1.685
119,368
+0.04(+2.51%)
Oct 11, 2019
1.630
1.720
1.623
1.644
245,243
+0.01(+0.42%)
Oct 10, 2019
1.617
1.706
1.617
1.637
334,598
+0.02(+1.28%)
Oct 09, 2019
1.513
1.644
1.492
1.617
240,100
+0.12(+7.80%)
Oct 08, 2019
1.431
1.513
1.403
1.500
149,518
+0.04(+2.83%)
Oct 07, 2019
1.472
1.500
1.451
1.458
90,753
-0.01(-0.93%)
Oct 04, 2019
1.431
1.500
1.417
1.472
144,791
+0.06(+3.88%)
Oct 03, 2019
1.438
1.455
1.407
1.417
184,581
-0.03(-1.90%)
Oct 02, 2019
1.486
1.486
1.431
1.445
103,678
-0.05(-3.23%)
Oct 01, 2019
1.458
1.527
1.438
1.493
171,151
+0.06(+4.33%)
Sep 30, 2019
1.582
1.617
1.424
1.431
178,334
-0.15(-9.57%)
Sep 27, 2019
1.582
1.754
1.548
1.582
553,288
-0.01(-0.43%)
Sep 26, 2019
1.589
1.603
1.512
1.589
173,470
+0.00(+0.00%)
Sep 25, 2019
1.568
1.617
1.540
1.589
185,558
+0.00(+0.00%)
Sep 24, 2019
1.596
1.610
1.534
1.589
253,979
-0.01(-0.43%)
Sep 23, 2019
1.486
1.603
1.461
1.596
336,831
+0.08(+5.45%)
Sep 20, 2019
1.341
1.555
1.341
1.513
1,123,440
+0.17(+12.82%)
Sep 19, 2019
1.321
1.378
1.321
1.341
204,346
+0.01(+0.52%)
Sep 18, 2019
1.390
1.451
1.335
1.335
238,547
-0.07(-4.90%)
Sep 17, 2019
1.417
1.441
1.396
1.403
168,029
-0.06(-4.23%)
Sep 16, 2019
1.500
1.589
1.465
1.465
173,152
-0.03(-2.29%)
Sep 13, 2019
1.582
1.603
1.493
1.500
190,729
-0.06(-3.54%)
Sep 12, 2019
1.706
1.706
1.548
1.555
441,082
-0.14(-8.13%)
Sep 11, 2019
1.582
1.692
1.534
1.692
604,641
+0.11(+6.96%)
Sep 10, 2019
1.548
1.685
1.479
1.582
820,323
+0.04(+2.68%)
Sep 09, 2019
1.273
1.555
1.258
1.541
970,376
+0.26(+20.43%)
Sep 06, 2019
1.245
1.300
1.211
1.279
353,837
+0.05(+3.91%)
Sep 05, 2019
1.190
1.266
1.190
1.231
193,565
+0.06(+4.68%)
Sep 04, 2019
1.190
1.197
1.159
1.176
117,382
+0.01(+0.59%)
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
.