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
)
3.230
-0.040 (-1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2010
6.079
6.291
5.976
6.224
189,325
+0.06(+0.95%)
Nov 29, 2010
5.940
6.179
5.840
6.165
120,353
+0.20(+3.33%)
Nov 26, 2010
5.836
5.967
5.742
5.967
58,017
+0.07(+1.22%)
Nov 24, 2010
5.607
5.895
5.895
5.895
257,357
+0.32(+5.81%)
Nov 23, 2010
5.612
5.616
5.495
5.571
127,040
-0.10(-1.82%)
Nov 22, 2010
5.657
5.733
5.576
5.675
150,472
+0.01(+0.16%)
Nov 19, 2010
5.791
5.791
5.618
5.666
213,195
-0.12(-2.02%)
Nov 18, 2010
5.863
5.872
5.742
5.782
188,832
+0.00(+0.08%)
Nov 17, 2010
5.805
5.814
5.733
5.778
145,970
-0.01(-0.16%)
Nov 16, 2010
6.097
6.106
5.778
5.787
162,039
-0.38(-6.12%)
Nov 15, 2010
6.232
6.272
6.135
6.164
46,430
-0.07(-1.15%)
Nov 12, 2010
6.281
6.335
6.223
6.236
63,100
-0.13(-1.98%)
Nov 11, 2010
6.200
6.398
6.137
6.362
68,426
-0.04(-0.56%)
Nov 10, 2010
6.079
6.402
5.976
6.398
138,910
+0.32(+5.33%)
Nov 09, 2010
6.290
6.290
5.998
6.074
118,999
-0.24(-3.84%)
Nov 08, 2010
6.362
6.429
6.263
6.317
80,623
-0.09(-1.47%)
Nov 05, 2010
6.402
6.492
6.335
6.411
83,759
+0.03(+0.42%)
Nov 04, 2010
6.259
6.394
6.039
6.385
169,883
+0.24(+3.95%)
Nov 03, 2010
5.580
6.290
5.580
6.142
364,496
-0.40(-6.18%)
Nov 02, 2010
6.173
6.623
6.119
6.546
201,519
+0.46(+7.53%)
Nov 01, 2010
6.115
6.214
5.962
6.088
119,951
+0.01(+0.22%)
Oct 29, 2010
6.160
6.200
5.985
6.074
107,585
-0.13(-2.10%)
Oct 28, 2010
6.434
6.447
6.200
6.205
80,047
-0.16(-2.54%)
Oct 27, 2010
6.488
6.488
6.236
6.367
64,051
-0.19(-2.88%)
Oct 25, 2010
6.335
6.564
6.326
6.555
121,115
+0.28(+4.51%)
Oct 22, 2010
6.209
6.295
6.187
6.272
47,400
+0.06(+0.94%)
Oct 21, 2010
6.398
6.582
6.115
6.214
113,915
-0.13(-2.12%)
Oct 20, 2010
6.304
6.416
6.304
6.349
51,798
+0.09(+1.51%)
Oct 19, 2010
6.335
6.398
6.182
6.254
169,709
-0.16(-2.45%)
Oct 18, 2010
6.317
6.438
6.259
6.411
75,039
+0.13(+2.00%)
Oct 15, 2010
6.380
6.402
6.236
6.286
167,753
-0.00(-0.07%)
Oct 14, 2010
6.308
6.331
6.187
6.290
114,514
-0.02(-0.28%)
Oct 13, 2010
6.254
6.385
6.227
6.308
297,778
+0.07(+1.08%)
Oct 12, 2010
6.218
6.326
6.160
6.241
51,086
-0.01(-0.22%)
Oct 11, 2010
6.155
6.340
6.151
6.254
79,348
+0.09(+1.53%)
Oct 08, 2010
6.052
6.196
5.989
6.160
129,564
+0.13(+2.08%)
Oct 07, 2010
6.016
6.106
5.958
6.034
79,072
+0.08(+1.28%)
Oct 06, 2010
6.083
6.119
5.917
5.958
179,625
-0.17(-2.71%)
Oct 05, 2010
6.034
6.160
5.953
6.124
118,258
+0.13(+2.25%)
Oct 04, 2010
6.092
6.142
5.989
5.989
87,817
-0.18(-2.91%)
Oct 01, 2010
6.092
6.191
5.917
6.169
119,101
+0.14(+2.31%)
Sep 30, 2010
6.146
6.169
5.877
6.030
176,675
-0.05(-0.89%)
Sep 29, 2010
5.935
6.214
5.935
6.083
113,176
+0.11(+1.88%)
Sep 28, 2010
5.850
5.994
5.742
5.971
152,516
+0.12(+2.07%)
Sep 27, 2010
5.994
5.998
5.841
5.850
119,729
-0.15(-2.47%)
Sep 24, 2010
5.702
6.003
5.684
5.998
149,375
+0.38(+6.71%)
Sep 23, 2010
5.621
5.818
5.585
5.621
161,427
-0.05(-0.87%)
Sep 22, 2010
5.666
5.764
5.621
5.670
111,244
-0.04(-0.63%)
Sep 21, 2010
5.872
5.908
5.639
5.706
152,518
-0.19(-3.20%)
Sep 20, 2010
5.369
5.913
5.369
5.895
363,487
+0.56(+10.44%)
Sep 17, 2010
5.360
5.383
5.216
5.338
426,975
-0.04(-0.67%)
Sep 15, 2010
5.302
5.454
5.275
5.374
141,874
+0.04(+0.76%)
Sep 14, 2010
5.378
5.410
5.306
5.333
229,916
-0.08(-1.41%)
Sep 13, 2010
5.270
5.436
5.216
5.410
281,183
+0.21(+3.97%)
Sep 10, 2010
5.383
5.383
5.198
5.203
176,417
-0.15(-2.77%)
Sep 09, 2010
5.576
5.679
5.329
5.351
203,655
-0.15(-2.70%)
Sep 08, 2010
5.612
5.666
5.428
5.499
156,261
-0.08(-1.45%)
Sep 07, 2010
5.567
5.688
5.543
5.580
121,260
-0.03(-0.48%)
Sep 03, 2010
5.571
5.625
5.472
5.607
129,867
+0.09(+1.63%)
Sep 02, 2010
5.589
5.643
5.428
5.517
139,909
-0.11(-2.00%)
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
.