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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2002
4.910
5.284
4.910
5.257
200,163
+0.49(+10.18%)
Oct 30, 2002
4.679
4.785
4.563
4.771
96,599
+0.05(+1.13%)
Oct 29, 2002
4.785
4.785
4.585
4.718
92,780
-0.17(-3.47%)
Oct 28, 2002
4.696
4.888
4.563
4.888
39,538
+0.28(+6.09%)
Oct 25, 2002
4.674
4.714
4.585
4.607
135,688
+0.01(+0.29%)
Oct 24, 2002
4.500
4.674
4.451
4.594
213,601
+0.16(+3.72%)
Oct 23, 2002
4.487
4.572
4.416
4.429
142,612
-0.09(-2.03%)
Oct 22, 2002
4.692
4.692
4.496
4.521
6,964
-0.15(-3.28%)
Oct 21, 2002
4.603
4.696
4.451
4.674
32,124
+0.11(+2.44%)
Oct 18, 2002
4.540
4.607
4.540
4.563
5,423
+0.02(+0.49%)
Oct 17, 2002
4.496
4.540
4.416
4.540
35,216
+0.11(+2.51%)
Oct 16, 2002
4.469
4.527
4.189
4.429
425,262
-0.11(-2.45%)
Oct 15, 2002
4.322
4.554
4.215
4.540
19,544
+0.31(+7.26%)
Oct 14, 2002
4.162
4.327
4.162
4.233
279,880
+0.00(+0.11%)
Oct 11, 2002
3.944
4.233
3.939
4.229
55,263
+0.18(+4.40%)
Oct 10, 2002
3.802
4.051
3.695
4.051
86,939
+0.22(+5.81%)
Oct 09, 2002
3.852
3.971
3.806
3.828
9,210
-0.04(-1.04%)
Oct 08, 2002
3.895
3.980
3.766
3.868
43,582
-0.03(-0.69%)
Oct 07, 2002
4.077
4.251
3.855
3.895
37,965
-0.32(-7.51%)
Oct 04, 2002
4.229
4.500
4.131
4.211
18,544
+0.09(+2.27%)
Oct 03, 2002
4.189
4.425
4.051
4.118
17,522
-0.13(-3.14%)
Oct 02, 2002
4.296
4.313
4.166
4.251
19,095
-0.16(-3.54%)
Oct 01, 2002
4.585
4.585
4.300
4.407
10,783
-0.16(-3.41%)
Sep 30, 2002
4.251
4.585
4.251
4.563
59,469
+0.08(+1.70%)
Sep 27, 2002
4.318
4.678
4.251
4.487
68,742
+0.17(+3.91%)
Sep 26, 2002
4.189
4.362
4.189
4.318
338,772
+0.07(+1.68%)
Sep 25, 2002
4.015
4.251
3.939
4.247
99,744
+0.28(+7.19%)
Sep 24, 2002
4.006
4.071
3.962
3.962
206,228
-0.04(-1.11%)
Sep 23, 2002
4.011
4.051
4.006
4.006
104,911
-0.04(-1.10%)
Sep 20, 2002
4.006
4.051
3.895
4.051
25,834
+0.04(+1.11%)
Sep 19, 2002
4.051
4.051
4.006
4.006
113,897
-0.04(-1.10%)
Sep 18, 2002
4.176
4.176
4.006
4.051
825,139
-0.13(-3.09%)
Sep 17, 2002
4.407
4.407
4.175
4.180
109,853
-0.23(-5.15%)
Sep 16, 2002
4.389
4.407
4.318
4.407
6,312,662
+0.00(+0.00%)
Sep 13, 2002
4.451
4.451
4.402
4.407
286,653
-0.07(-1.49%)
Sep 12, 2002
4.496
4.825
4.398
4.474
27,407
-0.02(-0.49%)
Sep 11, 2002
4.496
4.696
4.496
4.496
10,783
+0.02(+0.50%)
Sep 10, 2002
4.701
4.701
4.474
4.474
2,605,939
-0.11(-2.43%)
Sep 09, 2002
4.799
4.852
4.540
4.585
78,852
-0.24(-5.07%)
Sep 06, 2002
4.852
4.914
4.629
4.830
80,873
+0.06(+1.31%)
Sep 05, 2002
4.807
4.897
4.696
4.767
14,377
-0.04(-0.92%)
Sep 04, 2002
4.919
5.003
4.718
4.812
49,647
-0.13(-2.61%)
Sep 03, 2002
4.888
5.052
4.830
4.941
94,802
-0.04(-0.89%)
Aug 30, 2002
5.413
5.413
4.897
4.986
95,925
-0.40(-7.36%)
Aug 29, 2002
4.879
5.408
4.830
5.382
71,710
+0.53(+10.92%)
Aug 28, 2002
4.790
4.897
4.741
4.852
41,110
+0.03(+0.55%)
Aug 27, 2002
5.075
5.075
4.674
4.825
133,666
-0.25(-4.91%)
Aug 26, 2002
5.413
5.462
4.763
5.075
49,557
-0.38(-7.01%)
Aug 23, 2002
5.230
5.475
4.923
5.457
30,552
+0.31(+6.06%)
Aug 22, 2002
5.453
5.453
5.146
5.146
12,580
-0.24(-4.46%)
Aug 21, 2002
5.453
5.462
5.386
5.386
165,791
-0.07(-1.22%)
Aug 20, 2002
5.342
5.453
5.328
5.453
86,939
+0.47(+9.37%)
Aug 16, 2002
4.848
4.986
4.563
4.986
194,996
+0.13(+2.66%)
Aug 15, 2002
4.629
4.856
4.587
4.856
199,713
+0.23(+4.89%)
Aug 14, 2002
4.674
4.674
4.540
4.630
107,158
-0.00(-0.09%)
Aug 13, 2002
4.741
4.763
4.634
4.634
162,646
-0.11(-2.25%)
Aug 12, 2002
4.742
4.803
4.718
4.741
30,777
-0.04(-0.93%)
Aug 07, 2002
4.696
4.865
4.696
4.785
299,907
+0.16(+3.37%)
Aug 06, 2002
4.598
4.647
4.585
4.629
219,482
+0.04(+0.97%)
Aug 05, 2002
4.563
4.607
4.451
4.585
129,398
+0.09(+1.98%)
Aug 02, 2002
4.509
4.509
4.304
4.496
61,446
+0.05(+1.10%)
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
.