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 (%)
May 29, 2020
1.339
1.382
1.253
1.332
738,137
-0.03(-2.11%)
May 28, 2020
1.497
1.518
1.239
1.361
1,836,558
-0.03(-2.06%)
May 27, 2020
1.433
1.461
1.232
1.390
2,127,693
+0.02(+1.57%)
May 26, 2020
1.339
1.504
1.325
1.368
2,324,892
+0.11(+9.14%)
May 22, 2020
1.146
1.268
1.096
1.253
1,543,429
+0.14(+12.90%)
May 21, 2020
1.017
1.146
0.9741
1.110
1,113,490
+0.14(+13.97%)
May 20, 2020
1.039
1.053
0.9455
0.9741
1,283,364
-0.06(-6.21%)
May 19, 2020
0.8953
1.182
0.8667
1.039
3,975,387
+0.15(+16.94%)
May 18, 2020
0.8810
0.9311
0.8738
0.8882
630,971
+0.04(+5.08%)
May 15, 2020
0.8094
0.8738
0.8022
0.8452
416,886
+0.01(+0.85%)
May 14, 2020
0.8237
0.8738
0.7736
0.8380
308,941
-0.01(-1.68%)
May 13, 2020
0.8667
0.8953
0.8094
0.8524
617,993
-0.05(-5.56%)
May 12, 2020
0.9455
0.9598
0.8810
0.9025
362,737
-0.01(-1.56%)
May 11, 2020
0.9097
0.9455
0.8595
0.9168
545,336
+0.01(+1.59%)
May 08, 2020
0.8309
0.9598
0.8237
0.9025
574,789
+0.06(+6.78%)
May 07, 2020
0.8380
0.8690
0.8165
0.8452
364,199
+0.03(+3.51%)
May 06, 2020
0.9025
0.9240
0.8022
0.8165
810,115
-0.08(-8.80%)
May 05, 2020
0.8882
0.9455
0.8810
0.8953
628,169
+0.00(+0.00%)
May 04, 2020
0.9240
0.9670
0.8595
0.8953
797,455
+0.04(+4.17%)
May 01, 2020
0.9813
0.9813
0.8380
0.8595
978,971
-0.12(-12.41%)
Apr 30, 2020
0.9311
0.9956
0.8810
0.9813
760,736
+0.06(+7.03%)
Apr 29, 2020
0.9097
1.003
0.8953
0.9168
1,157,077
+0.07(+8.47%)
Apr 28, 2020
0.8165
0.9097
0.8022
0.8452
1,417,971
+0.06(+8.26%)
Apr 27, 2020
0.7163
0.8595
0.7019
0.7807
2,288,667
+0.11(+15.96%)
Apr 24, 2020
0.6733
0.6802
0.6590
0.6733
238,599
+0.00(+0.00%)
Apr 23, 2020
0.6876
0.6876
0.6518
0.6733
308,800
+0.01(+1.11%)
Apr 22, 2020
0.6733
0.7019
0.6519
0.6659
319,811
+0.00(+0.26%)
Apr 21, 2020
0.7019
0.7163
0.6461
0.6642
469,582
-0.04(-5.38%)
Apr 20, 2020
0.6948
0.7306
0.6661
0.7019
1,292,732
+0.04(+5.37%)
Apr 17, 2020
0.7019
0.7306
0.6156
0.6662
981,344
+0.03(+4.51%)
Apr 16, 2020
0.7091
0.7163
0.6303
0.6375
437,896
-0.06(-8.59%)
Apr 15, 2020
0.7592
0.7736
0.6518
0.6974
383,578
-0.03(-3.60%)
Apr 14, 2020
0.7091
0.7306
0.6804
0.7234
579,306
+0.04(+5.21%)
Apr 13, 2020
0.7163
0.7378
0.6446
0.6876
429,303
-0.01(-1.03%)
Apr 09, 2020
0.7107
0.7628
0.6804
0.6948
731,575
+0.02(+3.19%)
Apr 08, 2020
0.6303
0.6804
0.5873
0.6733
415,653
+0.07(+11.90%)
Apr 07, 2020
0.6446
0.6733
0.5658
0.6017
897,629
+0.01(+1.20%)
Apr 06, 2020
0.5444
0.6088
0.5300
0.5945
786,431
+0.09(+16.90%)
Apr 03, 2020
0.5366
0.5684
0.4656
0.5085
1,146,088
-0.01(-1.66%)
Apr 02, 2020
0.7019
0.7163
0.4804
0.5171
3,146,545
-0.18(-26.33%)
Apr 01, 2020
0.7521
0.7664
0.6948
0.7019
371,510
-0.06(-8.41%)
Mar 31, 2020
0.7664
0.7879
0.7592
0.7664
296,172
+0.01(+1.90%)
Mar 30, 2020
0.8595
0.8595
0.7521
0.7521
377,294
-0.11(-13.22%)
Mar 27, 2020
0.9168
0.9168
0.7880
0.8667
489,904
-0.03(-3.20%)
Mar 26, 2020
0.8524
0.9240
0.8445
0.8953
519,573
+0.06(+6.84%)
Mar 25, 2020
0.9025
1.003
0.8237
0.8380
891,369
-0.04(-4.10%)
Mar 24, 2020
0.7592
0.8738
0.7378
0.8738
838,550
+0.15(+20.79%)
Mar 23, 2020
0.6876
0.8022
0.6446
0.7234
634,044
+0.09(+13.46%)
Mar 20, 2020
0.7664
0.8738
0.6088
0.6376
5,079,286
-0.09(-11.86%)
Mar 19, 2020
0.7163
0.7736
0.6919
0.7234
848,615
+0.03(+4.12%)
Mar 18, 2020
0.8595
0.9168
0.6733
0.6948
595,040
-0.20(-22.40%)
Mar 17, 2020
0.9311
1.017
0.8595
0.8953
1,128,200
-0.01(-1.57%)
Mar 16, 2020
1.003
1.017
0.8810
0.9097
514,431
-0.16(-15.33%)
Mar 13, 2020
1.089
1.139
1.003
1.074
515,733
+0.09(+8.70%)
Mar 12, 2020
1.175
1.175
0.9741
0.9884
627,040
-0.24(-19.30%)
Mar 11, 2020
1.361
1.405
1.218
1.225
392,821
-0.15(-10.94%)
Mar 10, 2020
1.440
1.461
1.361
1.375
361,769
+0.00(+0.00%)
Mar 09, 2020
1.504
1.511
1.339
1.375
486,076
-0.23(-14.29%)
Mar 06, 2020
1.597
1.619
1.526
1.604
202,439
-0.01(-0.44%)
Mar 05, 2020
1.583
1.634
1.576
1.612
240,809
+0.02(+1.35%)
Mar 04, 2020
1.548
1.625
1.520
1.590
198,252
+0.05(+3.18%)
Mar 03, 2020
1.611
1.632
1.492
1.541
409,730
-0.07(-4.35%)
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
.