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
)
3.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2012
3.806
3.806
3.740
3.745
228,699
-0.02(-0.63%)
Jan 30, 2012
3.745
3.802
3.745
3.769
188,647
-0.01(-0.37%)
Jan 27, 2012
3.783
3.797
3.721
3.783
311,087
-0.01(-0.25%)
Jan 26, 2012
3.816
3.816
3.754
3.792
213,433
-0.00(-0.12%)
Jan 25, 2012
3.806
3.806
3.750
3.797
257,336
+0.00(+0.12%)
Jan 24, 2012
3.759
3.816
3.750
3.792
194,355
-0.00(-0.12%)
Jan 23, 2012
3.759
3.806
3.731
3.797
130,994
+0.03(+0.75%)
Jan 20, 2012
3.731
3.802
3.731
3.769
183,741
+0.04(+1.14%)
Jan 19, 2012
3.769
3.769
3.683
3.726
122,528
-0.03(-0.88%)
Jan 18, 2012
3.731
3.787
3.674
3.759
215,963
+0.03(+0.89%)
Jan 17, 2012
3.721
3.863
3.679
3.726
429,158
+0.04(+1.16%)
Jan 13, 2012
3.792
3.802
3.679
3.683
323,677
-0.17(-4.53%)
Jan 12, 2012
3.948
4.156
3.707
3.858
822,442
-0.62(-13.83%)
Jan 11, 2012
4.662
4.662
4.360
4.478
344,227
-0.23(-4.92%)
Jan 10, 2012
4.676
4.719
4.610
4.710
149,943
+0.14(+3.00%)
Jan 09, 2012
4.776
4.776
4.539
4.572
247,498
-0.17(-3.59%)
Jan 06, 2012
4.809
4.809
4.658
4.743
123,729
-0.07(-1.38%)
Jan 05, 2012
4.728
4.842
4.610
4.809
113,318
+0.07(+1.50%)
Jan 04, 2012
5.026
5.026
4.686
4.738
476,082
-0.20(-4.02%)
Dec 30, 2011
5.097
5.126
4.918
4.936
161,023
-0.16(-3.15%)
Dec 29, 2011
5.036
5.168
5.036
5.097
94,229
+0.01(+0.28%)
Dec 28, 2011
5.093
5.140
5.022
5.083
152,809
+0.00(+0.00%)
Dec 27, 2011
5.130
5.187
4.932
5.083
131,906
-0.06(-1.19%)
Dec 23, 2011
5.249
5.267
5.116
5.145
185,534
-0.07(-1.27%)
Dec 21, 2011
5.135
5.234
5.026
5.211
193,970
+0.08(+1.47%)
Dec 20, 2011
4.889
5.197
4.851
5.135
494,759
+0.40(+8.49%)
Dec 19, 2011
4.818
4.941
4.639
4.733
363,039
-0.01(-0.30%)
Dec 16, 2011
4.577
4.804
4.475
4.747
838,589
+0.23(+5.02%)
Dec 15, 2011
4.525
4.544
4.331
4.520
148,750
+0.09(+2.03%)
Dec 14, 2011
4.459
4.501
4.327
4.431
245,383
-0.10(-2.29%)
Dec 13, 2011
4.653
4.665
4.492
4.535
154,016
-0.08(-1.74%)
Dec 12, 2011
4.530
4.634
4.440
4.615
116,160
-0.00(-0.10%)
Dec 09, 2011
4.308
4.714
4.275
4.620
169,436
+0.35(+8.32%)
Dec 08, 2011
4.606
4.624
4.246
4.265
142,008
-0.40(-8.61%)
Dec 07, 2011
4.520
4.710
4.446
4.667
149,759
+0.15(+3.35%)
Dec 06, 2011
4.397
4.553
4.289
4.516
107,119
+0.12(+2.80%)
Dec 05, 2011
4.473
4.492
4.312
4.393
112,290
+0.02(+0.54%)
Dec 02, 2011
4.388
4.421
4.336
4.369
89,266
+0.08(+1.76%)
Dec 01, 2011
4.270
4.364
4.232
4.293
138,489
-0.02(-0.44%)
Nov 30, 2011
4.312
4.373
4.161
4.312
325,314
+0.22(+5.43%)
Nov 29, 2011
4.142
4.208
4.019
4.090
112,398
-0.09(-2.09%)
Nov 28, 2011
3.821
4.356
3.779
4.178
229,028
+0.54(+14.82%)
Nov 25, 2011
3.826
3.910
3.638
3.638
42,135
-0.21(-5.48%)
Nov 23, 2011
3.901
3.943
3.817
3.849
158,361
-0.09(-2.38%)
Nov 22, 2011
4.103
4.103
3.943
3.943
79,355
-0.15(-3.67%)
Nov 21, 2011
4.149
4.295
4.074
4.093
145,440
-0.17(-3.96%)
Nov 18, 2011
4.206
4.304
4.131
4.262
116,366
+0.05(+1.22%)
Nov 17, 2011
4.207
4.271
4.146
4.210
121,817
+0.00(+0.00%)
Nov 16, 2011
4.210
4.360
4.168
4.210
158,263
-0.06(-1.32%)
Nov 15, 2011
4.079
4.285
4.037
4.267
122,069
+0.16(+3.88%)
Nov 14, 2011
4.173
4.192
4.051
4.107
124,240
-0.10(-2.34%)
Nov 11, 2011
4.079
4.224
4.074
4.206
94,163
+0.19(+4.79%)
Nov 10, 2011
4.088
4.122
3.995
4.013
91,725
+0.01(+0.35%)
Nov 09, 2011
4.074
4.173
3.985
3.999
178,267
-0.22(-5.12%)
Nov 08, 2011
4.299
4.337
4.032
4.215
155,533
+0.01(+0.22%)
Nov 07, 2011
4.210
4.239
4.060
4.206
129,862
+0.00(+0.00%)
Nov 04, 2011
4.281
4.332
4.121
4.206
121,263
-0.12(-2.71%)
Nov 03, 2011
4.079
4.393
3.831
4.323
355,416
+0.32(+8.09%)
Nov 02, 2011
4.056
4.276
3.859
3.999
526,649
+0.55(+16.05%)
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
.