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
)
3.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 29, 2019
2.139
2.166
2.061
2.081
338,388
-0.06(-2.75%)
Mar 28, 2019
2.120
2.169
2.120
2.139
176,175
+0.04(+1.87%)
Mar 27, 2019
2.205
2.238
2.068
2.100
412,472
-0.09(-4.18%)
Mar 26, 2019
2.146
2.264
2.126
2.192
302,238
+0.07(+3.40%)
Mar 25, 2019
2.113
2.139
2.061
2.120
330,041
+0.01(+0.31%)
Mar 22, 2019
2.290
2.323
2.113
2.113
303,999
-0.15(-6.65%)
Mar 21, 2019
2.434
2.486
2.257
2.264
423,376
-0.19(-7.73%)
Mar 20, 2019
2.473
2.526
2.440
2.454
391,067
-0.01(-0.53%)
Mar 19, 2019
2.480
2.526
2.440
2.467
387,084
+0.00(+0.00%)
Mar 18, 2019
2.454
2.539
2.414
2.467
380,341
+0.05(+1.89%)
Mar 15, 2019
2.460
2.512
2.372
2.421
1,027,391
-0.02(-0.80%)
Mar 14, 2019
2.434
2.467
2.401
2.440
401,321
+0.01(+0.54%)
Mar 13, 2019
2.310
2.454
2.297
2.427
436,769
+0.11(+4.80%)
Mar 12, 2019
2.408
2.447
2.303
2.316
428,053
-0.11(-4.58%)
Mar 11, 2019
2.388
2.499
2.368
2.427
479,062
+0.03(+1.37%)
Mar 08, 2019
2.421
2.454
2.225
2.395
551,294
-0.07(-2.66%)
Mar 07, 2019
2.512
2.565
2.454
2.460
276,986
-0.03(-1.05%)
Mar 06, 2019
2.506
2.544
2.435
2.486
443,795
-0.01(-0.26%)
Mar 05, 2019
2.512
2.525
2.389
2.493
628,900
+0.02(+0.78%)
Mar 04, 2019
2.661
2.738
2.444
2.473
865,625
-0.15(-5.90%)
Mar 01, 2019
2.674
2.706
2.596
2.628
447,365
+0.03(+0.99%)
Feb 28, 2019
2.544
2.667
2.493
2.603
565,501
+0.10(+4.13%)
Feb 27, 2019
3.087
3.087
2.473
2.499
1,456,045
-0.52(-17.31%)
Feb 26, 2019
2.757
3.080
2.751
3.022
1,789,573
+0.28(+10.38%)
Feb 25, 2019
2.551
2.764
2.525
2.738
463,726
+0.19(+7.61%)
Feb 22, 2019
2.499
2.557
2.480
2.544
273,931
+0.03(+1.29%)
Feb 21, 2019
2.499
2.570
2.486
2.512
123,069
+0.00(+0.00%)
Feb 20, 2019
2.538
2.583
2.467
2.512
310,707
-0.05(-1.77%)
Feb 19, 2019
2.570
2.570
2.435
2.557
254,273
+0.02(+0.76%)
Feb 15, 2019
2.564
2.615
2.493
2.538
271,609
-0.02(-0.76%)
Feb 14, 2019
2.519
2.577
2.480
2.557
198,568
+0.02(+0.76%)
Feb 13, 2019
2.577
2.590
2.454
2.538
160,043
-0.03(-1.26%)
Feb 12, 2019
2.448
2.641
2.448
2.570
352,235
+0.15(+6.13%)
Feb 11, 2019
2.422
2.480
2.389
2.422
177,877
-0.01(-0.27%)
Feb 08, 2019
2.396
2.506
2.389
2.428
230,728
+0.01(+0.53%)
Feb 07, 2019
2.422
2.493
2.364
2.415
237,930
-0.02(-0.80%)
Feb 06, 2019
2.415
2.460
2.364
2.435
150,818
+0.03(+1.07%)
Feb 05, 2019
2.318
2.435
2.312
2.409
447,498
+0.08(+3.61%)
Feb 04, 2019
2.260
2.344
2.247
2.325
272,728
+0.06(+2.86%)
Feb 01, 2019
2.228
2.293
2.183
2.260
193,099
+0.04(+1.74%)
Jan 31, 2019
2.196
2.247
2.170
2.221
220,069
+0.03(+1.47%)
Jan 30, 2019
2.202
2.260
2.170
2.189
196,795
+0.01(+0.30%)
Jan 29, 2019
2.273
2.273
2.183
2.183
264,332
-0.10(-4.25%)
Jan 28, 2019
2.260
2.318
2.202
2.280
326,486
-0.01(-0.56%)
Jan 25, 2019
2.260
2.383
2.254
2.293
358,015
+0.04(+1.72%)
Jan 24, 2019
2.351
2.351
2.202
2.254
412,074
-0.08(-3.59%)
Jan 23, 2019
2.189
2.364
2.176
2.338
544,799
+0.17(+7.74%)
Jan 22, 2019
2.422
2.441
2.138
2.170
867,533
-0.25(-10.40%)
Jan 18, 2019
2.364
2.448
2.312
2.422
424,601
+0.06(+2.74%)
Jan 17, 2019
2.267
2.441
2.241
2.357
488,811
+0.06(+2.82%)
Jan 16, 2019
2.428
2.428
2.196
2.293
878,853
-0.14(-5.84%)
Jan 15, 2019
2.228
2.473
2.196
2.435
1,324,087
+0.30(+14.24%)
Jan 14, 2019
2.131
2.176
2.073
2.131
370,250
-0.01(-0.30%)
Jan 11, 2019
1.976
2.221
1.976
2.138
600,667
+0.16(+8.17%)
Jan 10, 2019
2.118
2.118
1.937
1.976
491,135
-0.17(-7.83%)
Jan 09, 2019
2.008
2.163
1.944
2.144
421,717
+0.15(+7.44%)
Jan 08, 2019
2.028
2.086
1.960
1.995
456,157
-0.02(-0.96%)
Jan 07, 2019
1.995
2.034
1.905
2.015
521,599
+0.04(+1.96%)
Jan 04, 2019
1.866
2.047
1.866
1.976
416,085
+0.12(+6.62%)
Jan 03, 2019
1.950
2.015
1.828
1.853
388,913
-0.10(-4.97%)
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
.