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
)
3.435
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2009
7.204
7.421
7.150
7.380
441,805
+0.24(+3.35%)
Nov 27, 2009
7.186
7.303
7.118
7.141
149,874
-0.35(-4.64%)
Nov 25, 2009
7.475
7.633
7.402
7.488
259,462
+0.04(+0.55%)
Nov 24, 2009
7.615
7.723
7.303
7.448
212,795
-0.20(-2.60%)
Nov 23, 2009
7.542
7.800
7.542
7.646
173,056
+0.18(+2.36%)
Nov 20, 2009
7.588
7.886
7.407
7.470
224,215
-0.17(-2.19%)
Nov 19, 2009
7.845
7.899
7.497
7.637
297,519
-0.34(-4.25%)
Nov 18, 2009
7.899
8.012
7.804
7.976
261,129
+0.09(+1.20%)
Nov 17, 2009
7.845
7.953
7.755
7.881
306,924
+0.01(+0.11%)
Nov 16, 2009
7.859
7.999
7.777
7.872
399,698
+0.01(+0.17%)
Nov 13, 2009
7.804
8.066
7.723
7.859
482,739
-0.08(-1.02%)
Nov 12, 2009
8.089
8.148
7.795
7.940
271,421
-0.17(-2.06%)
Nov 11, 2009
8.166
8.166
7.999
8.107
308,751
+0.00(+0.06%)
Nov 10, 2009
7.899
8.139
7.899
8.103
319,742
+0.20(+2.57%)
Nov 09, 2009
8.130
8.197
7.841
7.899
603,719
-0.11(-1.35%)
Nov 06, 2009
7.696
8.130
7.696
8.008
539,764
+0.26(+3.38%)
Nov 05, 2009
7.344
7.931
7.217
7.746
775,525
+0.56(+7.79%)
Nov 04, 2009
7.430
7.579
7.163
7.186
1,507,445
+0.19(+2.65%)
Nov 03, 2009
6.833
7.050
6.617
7.000
503,519
+0.06(+0.85%)
Nov 02, 2009
6.684
7.172
6.657
6.942
603,544
+0.28(+4.20%)
Oct 30, 2009
6.689
6.779
6.472
6.662
482,516
-0.12(-1.80%)
Oct 29, 2009
6.684
6.888
6.621
6.784
276,615
+0.17(+2.60%)
Oct 28, 2009
6.612
6.775
6.526
6.612
397,597
+0.01(+0.21%)
Oct 27, 2009
7.172
7.172
6.594
6.599
645,190
-0.52(-7.30%)
Oct 26, 2009
6.937
7.235
6.937
7.118
343,247
+0.21(+3.07%)
Oct 23, 2009
7.249
7.466
6.797
6.906
690,236
-0.51(-6.94%)
Oct 22, 2009
7.326
7.556
7.222
7.421
198,662
+0.10(+1.36%)
Oct 21, 2009
7.416
7.728
7.294
7.321
346,916
-0.14(-1.94%)
Oct 20, 2009
7.457
7.520
7.366
7.466
210,417
-0.02(-0.24%)
Oct 19, 2009
7.439
7.524
7.299
7.484
174,732
+0.10(+1.41%)
Oct 16, 2009
7.330
7.411
7.136
7.380
270,265
-0.01(-0.12%)
Oct 15, 2009
7.267
7.457
7.267
7.389
248,310
+0.06(+0.86%)
Oct 14, 2009
7.294
7.407
7.217
7.326
219,039
+0.17(+2.40%)
Oct 13, 2009
7.249
7.253
7.064
7.154
113,877
-0.11(-1.55%)
Oct 12, 2009
7.384
7.384
7.258
7.267
120,552
-0.06(-0.80%)
Oct 09, 2009
7.299
7.398
7.244
7.326
387,481
+0.05(+0.62%)
Oct 08, 2009
7.416
7.434
7.253
7.281
314,222
-0.09(-1.16%)
Oct 07, 2009
7.312
7.497
7.303
7.366
241,694
-0.01(-0.12%)
Oct 06, 2009
7.204
7.443
7.055
7.375
534,078
+0.24(+3.35%)
Oct 05, 2009
6.802
7.226
6.734
7.136
616,978
+0.36(+5.26%)
Oct 02, 2009
6.540
6.851
6.422
6.779
380,794
+0.22(+3.30%)
Oct 01, 2009
6.806
6.937
6.504
6.562
302,611
-0.26(-3.77%)
Sep 30, 2009
7.186
7.217
6.693
6.820
587,060
-0.34(-4.73%)
Sep 29, 2009
6.996
7.217
6.978
7.159
403,764
+0.24(+3.46%)
Sep 28, 2009
6.775
6.951
6.666
6.919
265,903
+0.15(+2.27%)
Sep 25, 2009
6.459
6.775
6.328
6.766
254,363
+0.30(+4.68%)
Sep 24, 2009
6.734
6.811
6.377
6.463
304,256
-0.26(-3.90%)
Sep 23, 2009
6.806
6.906
6.680
6.725
222,515
-0.09(-1.26%)
Sep 22, 2009
6.946
6.987
6.806
6.811
216,891
-0.09(-1.31%)
Sep 21, 2009
6.734
6.951
6.734
6.901
208,730
+0.12(+1.73%)
Sep 18, 2009
6.811
6.865
6.698
6.784
296,157
+0.01(+0.13%)
Sep 17, 2009
6.879
6.906
6.707
6.775
164,018
-0.10(-1.45%)
Sep 16, 2009
6.964
6.996
6.820
6.874
230,862
-0.17(-2.44%)
Sep 15, 2009
7.010
7.086
6.788
7.046
88,376
-0.00(-0.06%)
Sep 14, 2009
6.969
7.091
6.851
7.050
139,301
+0.04(+0.52%)
Sep 11, 2009
7.177
7.226
6.969
7.014
156,231
-0.17(-2.39%)
Sep 10, 2009
6.937
7.195
6.833
7.186
269,018
+0.22(+3.11%)
Sep 09, 2009
6.910
7.204
6.662
6.969
227,809
+0.08(+1.11%)
Sep 08, 2009
6.829
7.019
6.793
6.892
217,945
+0.16(+2.35%)
Sep 04, 2009
6.508
6.847
6.508
6.734
177,280
+0.17(+2.62%)
Sep 03, 2009
6.648
6.729
6.188
6.562
447,493
-0.05(-0.75%)
Sep 02, 2009
6.770
6.892
6.580
6.612
232,175
-0.16(-2.40%)
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
.