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 (%)
Oct 31, 2003
8.343
8.492
8.302
8.415
522,084
+0.07(+0.86%)
Oct 30, 2003
7.960
8.388
8.117
8.343
456,520
+0.38(+4.82%)
Oct 29, 2003
7.892
7.960
7.784
7.960
93,639
+0.07(+0.86%)
Oct 28, 2003
7.757
7.892
7.725
7.892
110,691
+0.09(+1.21%)
Oct 27, 2003
7.666
7.802
7.666
7.797
245,251
+0.17(+2.18%)
Oct 24, 2003
7.730
7.761
7.630
7.631
204,228
-0.16(-2.08%)
Oct 23, 2003
7.599
7.847
7.527
7.793
165,201
+0.13(+1.71%)
Oct 22, 2003
7.684
7.684
7.590
7.662
109,986
-0.01(-0.12%)
Oct 21, 2003
7.630
7.707
7.567
7.671
262,925
+0.03(+0.41%)
Oct 20, 2003
7.409
7.644
7.409
7.639
92,142
+0.24(+3.29%)
Oct 17, 2003
7.459
7.486
7.373
7.396
60,610
+0.02(+0.31%)
Oct 16, 2003
7.387
7.441
7.270
7.373
66,528
-0.01(-0.18%)
Oct 15, 2003
7.441
7.522
7.387
7.387
71,322
-0.05(-0.73%)
Oct 14, 2003
7.261
7.441
7.242
7.441
60,552
+0.18(+2.55%)
Oct 13, 2003
6.855
7.256
6.832
7.256
87,862
+0.42(+6.13%)
Oct 10, 2003
6.783
6.846
6.719
6.837
145,312
+0.05(+0.73%)
Oct 09, 2003
7.179
7.274
6.589
6.787
154,734
-0.40(-5.52%)
Oct 08, 2003
7.463
7.486
7.184
7.184
82,185
-0.25(-3.40%)
Oct 07, 2003
7.243
7.441
7.215
7.436
38,167
+0.10(+1.35%)
Oct 06, 2003
7.333
7.364
7.148
7.337
75,072
+0.19(+2.65%)
Oct 03, 2003
6.990
7.261
6.990
7.148
434,268
+0.18(+2.59%)
Oct 02, 2003
7.094
7.121
6.967
6.967
22,919
-0.10(-1.47%)
Oct 01, 2003
6.891
7.080
6.814
7.071
149,284
+0.18(+2.62%)
Sep 30, 2003
7.058
7.058
6.877
6.891
84,576
-0.14(-1.99%)
Sep 29, 2003
6.967
7.058
6.783
7.031
1,567,316
+0.11(+1.56%)
Sep 26, 2003
6.981
7.044
6.918
6.922
62,308
-0.00(-0.07%)
Sep 25, 2003
6.999
7.134
6.900
6.927
114,807
-0.11(-1.60%)
Sep 24, 2003
7.040
7.017
6.990
7.040
47,850
+0.00(+0.00%)
Sep 23, 2003
6.846
7.089
6.814
7.040
93,355
+0.18(+2.56%)
Sep 22, 2003
7.049
7.080
6.774
6.864
263,798
-0.28(-3.97%)
Sep 19, 2003
7.103
7.170
6.963
7.148
333,513
+0.11(+1.54%)
Sep 18, 2003
6.783
7.103
6.764
7.040
898,510
+0.28(+4.07%)
Sep 17, 2003
6.814
6.949
6.737
6.764
129,930
-0.10(-1.45%)
Sep 16, 2003
6.774
6.985
6.679
6.864
208,854
+0.05(+0.73%)
Sep 15, 2003
6.972
7.017
6.814
6.814
46,123
-0.16(-2.26%)
Sep 12, 2003
6.972
7.080
6.958
6.972
159,435
-0.10(-1.40%)
Sep 11, 2003
6.931
7.080
6.931
7.071
40,801
+0.19(+2.75%)
Sep 10, 2003
6.981
7.161
6.859
6.882
164,536
-0.13(-1.86%)
Sep 09, 2003
7.391
7.391
6.999
7.013
298,027
-0.36(-4.89%)
Sep 08, 2003
7.463
7.666
7.355
7.373
94,020
-0.18(-2.45%)
Sep 05, 2003
7.666
7.666
7.382
7.558
114,966
-0.10(-1.35%)
Sep 04, 2003
7.761
7.914
7.603
7.662
131,939
-0.13(-1.68%)
Sep 03, 2003
7.657
7.973
7.639
7.793
441,497
+0.13(+1.65%)
Sep 02, 2003
7.680
7.892
7.531
7.666
230,173
-0.01(-0.18%)
Aug 29, 2003
7.666
7.716
7.509
7.680
169,636
+0.01(+0.18%)
Aug 28, 2003
7.549
7.779
7.441
7.666
162,096
+0.06(+0.83%)
Aug 27, 2003
7.653
7.653
7.306
7.603
145,687
-0.06(-0.82%)
Aug 26, 2003
6.949
7.666
6.949
7.666
577,428
+0.54(+7.59%)
Aug 25, 2003
7.179
7.179
6.864
7.125
200,015
-0.02(-0.32%)
Aug 22, 2003
7.170
7.215
7.085
7.148
487,620
-0.03(-0.38%)
Aug 21, 2003
7.211
7.211
7.103
7.175
181,167
-0.04(-0.50%)
Aug 20, 2003
7.058
7.211
6.981
7.211
254,121
+0.15(+2.11%)
Aug 19, 2003
6.810
7.143
6.737
7.062
128,391
+0.21(+3.03%)
Aug 18, 2003
6.652
6.855
6.553
6.855
271,861
+0.20(+3.05%)
Aug 15, 2003
6.494
6.688
6.467
6.652
74,950
+0.09(+1.44%)
Aug 14, 2003
6.489
6.652
6.341
6.557
133,048
+0.16(+2.47%)
Aug 13, 2003
6.539
6.539
6.381
6.399
108,434
-0.14(-2.14%)
Aug 12, 2003
6.404
6.539
6.286
6.539
157,218
+0.18(+2.91%)
Aug 11, 2003
6.314
6.449
6.232
6.354
148,348
+0.07(+1.08%)
Aug 08, 2003
6.404
6.404
6.255
6.286
149,900
-0.12(-1.83%)
Aug 07, 2003
6.580
6.697
6.304
6.404
133,934
-0.05(-0.70%)
Aug 06, 2003
6.426
6.539
6.426
6.449
148,570
-0.06(-0.97%)
Aug 05, 2003
6.562
6.697
6.444
6.512
182,719
+0.06(+0.98%)
Aug 04, 2003
6.201
6.697
6.201
6.449
145,465
+0.27(+4.38%)
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
.