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
UNCHANGED
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 (%)
Oct 31, 2006
10.81
10.95
10.68
10.84
386,517
+0.07(+0.67%)
Oct 30, 2006
10.66
10.77
10.46
10.77
410,670
+0.09(+0.84%)
Oct 27, 2006
10.86
10.90
10.67
10.68
316,334
-0.23(-2.11%)
Oct 26, 2006
10.67
10.99
10.23
10.91
299,431
+0.30(+2.85%)
Oct 25, 2006
10.52
10.64
10.43
10.61
225,569
+0.10(+0.99%)
Oct 24, 2006
10.37
10.54
10.24
10.50
202,133
+0.13(+1.22%)
Oct 23, 2006
10.39
10.54
10.15
10.38
109,964
-0.01(-0.13%)
Oct 20, 2006
10.48
10.48
10.30
10.39
123,745
-0.06(-0.60%)
Oct 19, 2006
10.07
10.46
10.00
10.45
188,271
+0.36(+3.53%)
Oct 18, 2006
10.44
10.55
10.07
10.10
233,922
-0.30(-2.86%)
Oct 17, 2006
10.37
10.39
10.22
10.39
100,420
-0.05(-0.52%)
Oct 16, 2006
10.38
10.58
10.29
10.45
162,243
+0.11(+1.05%)
Oct 13, 2006
10.47
10.48
10.27
10.34
234,421
-0.09(-0.91%)
Oct 12, 2006
10.18
10.48
10.10
10.44
230,492
+0.33(+3.30%)
Oct 11, 2006
10.25
10.32
9.971
10.10
266,787
-0.17(-1.63%)
Oct 10, 2006
9.930
10.46
9.818
10.27
680,593
+0.36(+3.64%)
Oct 09, 2006
9.948
9.948
9.849
9.908
820,269
-0.09(-0.90%)
Oct 06, 2006
10.03
10.17
9.962
9.998
172,683
-0.08(-0.76%)
Oct 05, 2006
10.12
10.16
10.04
10.07
1,409,291
-0.08(-0.80%)
Oct 04, 2006
9.885
10.17
9.872
10.16
194,564
+0.28(+2.83%)
Oct 03, 2006
9.718
9.921
9.705
9.876
204,663
+0.10(+1.06%)
Oct 02, 2006
10.25
10.25
9.633
9.772
228,869
-0.51(-4.96%)
Sep 29, 2006
10.22
10.31
10.20
10.28
241,557
+0.07(+0.66%)
Sep 28, 2006
10.03
10.21
9.962
10.21
366,540
+0.18(+1.80%)
Sep 27, 2006
9.772
10.07
9.772
10.03
316,490
+0.20(+2.06%)
Sep 26, 2006
9.921
9.926
9.506
9.831
233,140
-0.09(-0.91%)
Sep 25, 2006
9.579
9.930
9.493
9.921
372,793
+0.34(+3.53%)
Sep 22, 2006
9.524
9.601
9.371
9.583
165,498
+0.02(+0.19%)
Sep 21, 2006
9.763
9.827
9.493
9.565
70,548
-0.15(-1.53%)
Sep 20, 2006
9.574
9.727
9.547
9.714
466,883
+0.19(+2.04%)
Sep 19, 2006
9.633
9.633
9.326
9.520
137,378
-0.08(-0.80%)
Sep 18, 2006
9.624
9.624
9.457
9.597
203,949
-0.08(-0.84%)
Sep 15, 2006
9.772
9.790
9.430
9.678
518,437
-0.05(-0.51%)
Sep 14, 2006
9.642
9.736
9.615
9.727
188,504
+0.04(+0.37%)
Sep 13, 2006
9.475
9.696
9.475
9.691
277,844
+0.22(+2.33%)
Sep 12, 2006
9.227
9.470
9.069
9.470
273,750
+0.27(+2.94%)
Sep 11, 2006
9.100
9.321
9.055
9.200
114,028
+0.06(+0.69%)
Sep 08, 2006
9.339
9.371
9.105
9.137
121,616
-0.15(-1.65%)
Sep 07, 2006
9.155
9.394
9.064
9.290
306,675
+0.07(+0.78%)
Sep 06, 2006
9.123
9.249
9.024
9.218
242,428
+0.03(+0.34%)
Sep 05, 2006
8.884
9.380
8.884
9.186
306,970
+0.35(+3.93%)
Sep 01, 2006
8.839
9.033
8.789
8.839
431,206
-0.01(-0.15%)
Aug 31, 2006
8.997
9.168
8.830
8.852
655,913
-0.13(-1.46%)
Aug 30, 2006
9.249
9.339
8.983
8.983
580,721
-0.20(-2.21%)
Aug 29, 2006
9.344
9.358
9.164
9.186
196,707
-0.14(-1.45%)
Aug 28, 2006
9.353
9.524
9.231
9.321
113,394
-0.04(-0.43%)
Aug 25, 2006
9.312
9.470
9.150
9.362
179,585
+0.03(+0.29%)
Aug 24, 2006
9.385
9.538
9.218
9.335
134,717
-0.05(-0.48%)
Aug 23, 2006
9.678
9.691
9.285
9.380
268,850
-0.27(-2.76%)
Aug 22, 2006
9.488
9.849
9.394
9.646
106,753
+0.13(+1.37%)
Aug 21, 2006
9.691
9.718
9.484
9.515
201,507
-0.23(-2.41%)
Aug 18, 2006
9.899
9.899
9.642
9.750
125,328
-0.10(-1.01%)
Aug 17, 2006
9.687
9.912
9.687
9.849
202,499
+0.11(+1.16%)
Aug 16, 2006
9.822
9.912
9.660
9.736
299,435
-0.06(-0.60%)
Aug 15, 2006
9.624
10.01
9.624
9.795
392,023
+0.20(+2.07%)
Aug 14, 2006
9.326
9.786
9.213
9.597
387,200
+0.28(+3.00%)
Aug 11, 2006
9.416
9.592
9.213
9.317
2,262,392
+0.50(+5.62%)
Aug 10, 2006
8.677
8.929
8.555
8.821
1,017,313
+0.24(+2.84%)
Aug 09, 2006
8.988
9.055
8.573
8.577
139,660
-0.30(-3.40%)
Aug 08, 2006
9.051
9.335
8.816
8.880
286,674
-0.14(-1.60%)
Aug 07, 2006
8.875
9.046
8.807
9.024
122,561
+0.10(+1.11%)
Aug 04, 2006
9.155
9.403
8.740
8.925
136,256
-0.17(-1.88%)
Aug 03, 2006
8.798
9.182
8.776
9.096
210,251
+0.27(+3.07%)
Aug 02, 2006
8.789
8.834
8.744
8.825
119,211
+0.06(+0.67%)
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
.