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 (%)
Jan 31, 2020
2.788
2.823
2.564
2.613
335,767
-0.21(-7.44%)
Jan 30, 2020
2.732
2.823
2.732
2.823
215,693
+0.06(+2.03%)
Jan 29, 2020
2.746
2.788
2.725
2.767
105,648
+0.03(+1.02%)
Jan 28, 2020
2.739
2.760
2.683
2.739
191,321
+0.01(+0.26%)
Jan 27, 2020
2.662
2.781
2.634
2.732
269,959
+0.04(+1.30%)
Jan 24, 2020
2.704
2.718
2.644
2.697
193,151
+0.01(+0.26%)
Jan 23, 2020
2.697
2.718
2.645
2.690
189,571
-0.01(-0.52%)
Jan 22, 2020
2.718
2.725
2.627
2.704
195,360
-0.02(-0.77%)
Jan 21, 2020
2.697
2.742
2.697
2.725
362,358
-0.01(-0.26%)
Jan 17, 2020
2.823
2.851
2.711
2.732
299,506
-0.05(-1.76%)
Jan 16, 2020
2.746
2.816
2.697
2.781
300,533
+0.03(+1.02%)
Jan 15, 2020
2.767
2.837
2.641
2.753
563,871
-0.09(-3.20%)
Jan 14, 2020
2.676
2.900
2.389
2.844
1,973,869
+0.67(+30.97%)
Jan 13, 2020
2.186
2.207
2.143
2.171
276,219
-0.01(-0.64%)
Jan 10, 2020
2.221
2.242
2.136
2.186
274,238
-0.03(-1.27%)
Jan 09, 2020
2.242
2.249
2.200
2.214
165,075
-0.01(-0.63%)
Jan 08, 2020
2.200
2.333
2.200
2.228
160,831
+0.03(+1.27%)
Jan 07, 2020
2.249
2.265
2.158
2.200
165,071
-0.06(-2.79%)
Jan 06, 2020
2.101
2.270
2.101
2.263
245,472
+0.14(+6.60%)
Jan 03, 2020
2.101
2.150
2.066
2.122
142,758
+0.00(+0.00%)
Jan 02, 2020
2.115
2.143
2.059
2.122
150,167
+0.02(+1.00%)
Dec 31, 2019
2.059
2.171
2.051
2.101
404,719
+0.02(+1.01%)
Dec 30, 2019
2.108
2.122
2.045
2.080
197,548
-0.04(-1.66%)
Dec 27, 2019
2.108
2.122
2.059
2.115
194,579
+0.01(+0.33%)
Dec 26, 2019
2.122
2.136
2.070
2.108
170,940
+0.01(+0.33%)
Dec 24, 2019
2.094
2.136
2.066
2.101
192,009
+0.00(+0.00%)
Dec 23, 2019
2.066
2.101
2.031
2.101
158,421
+0.01(+0.67%)
Dec 20, 2019
2.073
2.087
2.010
2.087
293,653
+0.01(+0.68%)
Dec 19, 2019
2.017
2.101
2.006
2.073
225,256
+0.06(+3.14%)
Dec 18, 2019
1.961
2.031
1.926
2.010
223,622
+0.05(+2.50%)
Dec 17, 2019
1.989
2.024
1.961
1.961
149,901
-0.04(-1.75%)
Dec 16, 2019
2.031
2.045
1.996
1.996
302,051
-0.02(-1.04%)
Dec 13, 2019
2.059
2.059
2.003
2.017
236,978
-0.04(-1.71%)
Dec 12, 2019
2.101
2.129
2.031
2.052
160,391
-0.05(-2.33%)
Dec 11, 2019
2.150
2.186
2.080
2.101
245,741
-0.06(-2.60%)
Dec 10, 2019
1.996
2.164
1.989
2.158
624,506
+0.19(+9.61%)
Dec 09, 2019
1.863
1.982
1.863
1.968
332,385
+0.10(+5.24%)
Dec 06, 2019
1.849
1.919
1.841
1.870
250,826
+0.04(+2.30%)
Dec 05, 2019
1.821
1.835
1.797
1.828
157,028
+0.01(+0.77%)
Dec 04, 2019
1.800
1.835
1.791
1.814
125,705
+0.03(+1.57%)
Dec 03, 2019
1.786
1.828
1.757
1.786
137,042
-0.02(-1.16%)
Dec 02, 2019
1.905
1.919
1.779
1.807
270,807
-0.08(-4.44%)
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%)
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
.