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
)
3.270
-0.030 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2011
3.753
3.790
3.554
3.577
170,333
-0.25(-6.64%)
Oct 28, 2011
4.068
4.087
3.804
3.832
211,179
-0.25(-6.23%)
Oct 27, 2011
3.763
4.188
3.633
4.087
445,406
+0.46(+12.77%)
Oct 26, 2011
3.577
3.661
3.480
3.624
127,103
+0.12(+3.57%)
Oct 25, 2011
3.716
3.786
3.490
3.499
201,551
-0.29(-7.69%)
Oct 24, 2011
3.642
3.901
3.605
3.790
155,735
+0.15(+4.07%)
Oct 21, 2011
3.601
3.749
3.550
3.642
169,211
+0.12(+3.28%)
Oct 20, 2011
3.550
3.591
3.425
3.527
75,738
-0.01(-0.39%)
Oct 19, 2011
3.707
3.753
3.423
3.540
93,553
-0.19(-5.20%)
Oct 18, 2011
3.531
3.790
3.490
3.735
177,113
+0.23(+6.60%)
Oct 17, 2011
3.689
3.689
3.480
3.503
238,804
-0.24(-6.43%)
Oct 14, 2011
3.596
3.758
3.388
3.744
158,399
+0.19(+5.20%)
Oct 13, 2011
3.587
3.615
3.497
3.559
100,824
-0.06(-1.79%)
Oct 12, 2011
3.610
3.675
3.462
3.624
179,162
+0.06(+1.82%)
Oct 11, 2011
3.240
3.568
3.170
3.559
210,185
+0.27(+8.31%)
Oct 10, 2011
3.105
3.291
3.096
3.286
189,289
+0.25(+8.07%)
Oct 07, 2011
3.170
3.226
2.957
3.041
178,252
-0.13(-4.09%)
Oct 06, 2011
3.170
3.230
2.967
3.170
160,179
+0.01(+0.44%)
Oct 05, 2011
2.953
3.212
2.800
3.156
199,883
+0.21(+7.06%)
Oct 04, 2011
2.587
2.976
2.471
2.948
341,591
+0.38(+14.77%)
Oct 03, 2011
2.777
2.800
2.569
2.569
256,138
-0.25(-8.72%)
Sep 30, 2011
2.786
2.925
2.786
2.814
197,366
-0.03(-1.14%)
Sep 29, 2011
2.897
2.902
2.707
2.846
164,384
+0.04(+1.32%)
Sep 28, 2011
3.087
3.138
2.800
2.809
142,900
-0.27(-8.72%)
Sep 27, 2011
3.101
3.193
3.022
3.078
220,181
+0.06(+1.84%)
Sep 26, 2011
2.953
3.064
2.869
3.022
145,238
+0.11(+3.82%)
Sep 23, 2011
2.740
2.930
2.740
2.911
143,948
+0.18(+6.43%)
Sep 22, 2011
2.888
2.888
2.684
2.735
321,059
-0.23(-7.80%)
Sep 21, 2011
3.055
3.119
2.962
2.967
124,761
-0.09(-3.03%)
Sep 20, 2011
3.161
3.184
3.055
3.059
94,945
-0.08(-2.65%)
Sep 19, 2011
3.092
3.193
3.078
3.142
191,260
+0.00(+0.00%)
Sep 16, 2011
3.179
3.189
3.096
3.142
253,076
-0.01(-0.44%)
Sep 15, 2011
3.189
3.230
3.110
3.156
119,592
+0.00(+0.15%)
Sep 14, 2011
3.170
3.263
3.050
3.152
141,610
+0.02(+0.74%)
Sep 13, 2011
3.193
3.267
3.101
3.129
95,718
-0.06(-1.74%)
Sep 12, 2011
3.082
3.254
3.082
3.184
141,969
+0.04(+1.18%)
Sep 09, 2011
3.142
3.281
3.068
3.147
197,781
-0.05(-1.59%)
Sep 08, 2011
3.258
3.402
3.184
3.198
197,281
-0.08(-2.54%)
Sep 07, 2011
3.184
3.314
3.184
3.281
152,580
+0.15(+4.88%)
Sep 06, 2011
2.953
3.147
2.953
3.129
175,977
+0.06(+1.96%)
Sep 02, 2011
3.240
3.277
3.045
3.068
244,303
-0.22(-6.75%)
Sep 01, 2011
3.453
3.652
3.244
3.291
225,870
-0.15(-4.31%)
Aug 31, 2011
3.527
3.550
3.402
3.439
108,579
-0.07(-2.11%)
Aug 30, 2011
3.374
3.559
3.198
3.513
182,429
+0.13(+3.76%)
Aug 29, 2011
3.262
3.450
3.198
3.385
184,166
+0.16(+5.12%)
Aug 26, 2011
3.156
3.225
3.106
3.220
120,665
+0.04(+1.30%)
Aug 25, 2011
3.436
3.436
3.134
3.179
165,439
-0.21(-6.09%)
Aug 24, 2011
3.395
3.495
3.308
3.385
123,695
-0.03(-0.81%)
Aug 23, 2011
3.216
3.422
3.216
3.413
247,123
+0.20(+6.13%)
Aug 22, 2011
3.028
3.234
2.969
3.216
288,085
+0.30(+10.20%)
Aug 19, 2011
2.877
3.090
2.868
2.918
292,110
-0.00(-0.16%)
Aug 18, 2011
3.069
3.150
2.904
2.923
235,879
-0.24(-7.67%)
Aug 17, 2011
3.184
3.289
3.115
3.166
116,195
+0.01(+0.44%)
Aug 16, 2011
3.220
3.303
3.097
3.152
131,469
-0.10(-2.96%)
Aug 15, 2011
3.170
3.257
3.124
3.248
66,680
+0.11(+3.65%)
Aug 12, 2011
3.271
3.271
3.088
3.133
137,792
-0.11(-3.25%)
Aug 11, 2011
3.262
3.321
3.120
3.239
248,441
+0.01(+0.28%)
Aug 10, 2011
3.468
3.468
3.198
3.230
344,478
-0.24(-6.99%)
Aug 09, 2011
3.349
3.541
3.133
3.472
328,416
+0.26(+8.13%)
Aug 08, 2011
3.358
3.518
3.207
3.211
362,576
-0.25(-7.28%)
Aug 05, 2011
3.550
3.706
3.390
3.463
240,412
-0.03(-0.92%)
Aug 04, 2011
3.724
3.756
3.492
3.495
350,581
-0.29(-7.74%)
Aug 03, 2011
3.821
3.953
3.688
3.789
394,049
+0.13(+3.63%)
Aug 02, 2011
3.793
3.908
3.656
3.656
301,468
-0.16(-4.09%)
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
.