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
)
3.540
+0.070 (+2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2008
2.190
2.373
2.190
2.319
242,985
+0.14(+6.33%)
Dec 30, 2008
2.239
2.315
2.043
2.181
501,218
-0.04(-1.61%)
Dec 29, 2008
2.368
2.444
2.195
2.217
172,133
-0.16(-6.57%)
Dec 26, 2008
2.381
2.457
2.328
2.373
236,158
+0.00(+0.00%)
Dec 24, 2008
2.221
2.457
2.221
2.373
166,330
+0.16(+7.03%)
Dec 23, 2008
2.417
2.426
2.208
2.217
151,640
-0.18(-7.44%)
Dec 22, 2008
2.657
2.657
2.275
2.395
224,063
-0.26(-9.88%)
Dec 19, 2008
2.341
2.662
2.243
2.657
1,051,267
+0.39(+17.06%)
Dec 18, 2008
2.252
2.439
2.252
2.270
229,390
+0.05(+2.20%)
Dec 17, 2008
2.097
2.230
2.079
2.221
283,748
+0.09(+4.18%)
Dec 16, 2008
2.070
2.190
1.976
2.132
485,093
+0.11(+5.51%)
Dec 15, 2008
2.123
2.159
1.923
2.021
292,909
-0.09(-4.42%)
Dec 12, 2008
1.821
2.119
1.812
2.114
453,175
+0.23(+12.03%)
Dec 11, 2008
1.985
2.088
1.807
1.887
491,388
-0.12(-6.19%)
Dec 10, 2008
1.999
2.146
1.861
2.012
277,083
+0.04(+2.03%)
Dec 09, 2008
2.132
2.252
1.914
1.972
336,808
-0.20(-9.22%)
Dec 08, 2008
2.003
2.266
2.003
2.172
215,695
+0.19(+9.66%)
Dec 05, 2008
1.856
1.981
1.781
1.981
422,314
+0.10(+5.20%)
Dec 04, 2008
1.803
1.990
1.749
1.883
376,382
+0.08(+4.19%)
Dec 03, 2008
1.830
1.963
1.598
1.807
431,833
+0.12(+7.12%)
Dec 02, 2008
1.513
1.692
1.491
1.687
1,356,775
+0.21(+14.50%)
Dec 01, 2008
1.643
1.723
1.464
1.473
303,481
-0.21(-12.67%)
Nov 28, 2008
1.776
1.776
1.611
1.687
352,832
+0.03(+1.61%)
Nov 26, 2008
1.576
1.718
1.473
1.660
1,046,023
+0.11(+7.18%)
Nov 25, 2008
1.518
1.554
1.460
1.549
254,995
+0.06(+4.19%)
Nov 24, 2008
1.545
1.554
1.429
1.487
581,596
+0.02(+1.21%)
Nov 21, 2008
1.505
1.505
1.344
1.469
687,806
+0.00(+0.00%)
Nov 20, 2008
1.660
1.669
1.451
1.469
730,307
-0.18(-10.81%)
Nov 19, 2008
1.745
1.821
1.647
1.647
521,062
-0.09(-5.37%)
Nov 18, 2008
1.727
1.763
1.678
1.740
350,611
+0.04(+2.09%)
Nov 17, 2008
1.709
1.765
1.675
1.705
835,744
-0.02(-1.03%)
Nov 14, 2008
1.732
1.792
1.678
1.723
717,208
-0.01(-0.77%)
Nov 13, 2008
1.727
1.781
1.674
1.736
1,501,703
-0.02(-1.02%)
Nov 12, 2008
1.745
1.794
1.732
1.754
510,015
-0.03(-1.50%)
Nov 11, 2008
1.772
1.887
1.714
1.781
359,970
-0.00(-0.25%)
Nov 10, 2008
1.972
1.979
1.763
1.785
356,166
-0.12(-6.31%)
Nov 07, 2008
1.923
1.923
1.812
1.905
351,255
+0.03(+1.66%)
Nov 06, 2008
1.945
1.963
1.821
1.874
1,636,653
-0.08(-4.32%)
Nov 05, 2008
2.457
2.493
1.927
1.959
620,642
-0.54(-21.71%)
Nov 04, 2008
2.791
2.791
2.457
2.502
368,596
-0.18(-6.80%)
Nov 03, 2008
2.675
2.831
2.475
2.684
350,768
-0.11(-3.98%)
Oct 31, 2008
2.484
2.795
2.150
2.795
429,368
+0.31(+12.34%)
Oct 30, 2008
2.279
2.502
2.208
2.488
357,303
+0.28(+12.48%)
Oct 29, 2008
1.821
2.471
1.754
2.212
556,269
+0.41(+22.41%)
Oct 28, 2008
1.932
1.981
1.576
1.807
1,357,125
-0.03(-1.69%)
Oct 27, 2008
2.212
2.373
1.834
1.838
571,819
-0.43(-19.02%)
Oct 24, 2008
2.795
2.844
2.030
2.270
966,691
-0.39(-14.72%)
Oct 23, 2008
2.800
2.817
2.564
2.662
546,786
-0.11(-3.86%)
Oct 22, 2008
2.804
2.876
2.711
2.769
212,920
-0.08(-2.96%)
Oct 21, 2008
2.809
2.958
2.800
2.853
295,005
-0.02(-0.77%)
Oct 20, 2008
3.054
3.396
2.791
2.876
414,018
-0.11(-3.58%)
Oct 17, 2008
3.005
3.423
2.942
2.982
323,758
-0.16(-5.23%)
Oct 16, 2008
3.138
3.472
3.049
3.147
390,048
+0.04(+1.43%)
Oct 15, 2008
3.379
3.459
3.094
3.103
156,270
-0.29(-8.53%)
Oct 14, 2008
3.485
3.508
3.223
3.392
174,083
-0.09(-2.68%)
Oct 13, 2008
3.512
3.548
3.330
3.485
311,057
+0.18(+5.53%)
Oct 10, 2008
3.125
3.468
2.862
3.303
1,163,154
+0.08(+2.63%)
Oct 09, 2008
3.503
3.577
3.174
3.218
291,566
-0.24(-6.95%)
Oct 08, 2008
3.548
3.850
3.410
3.459
448,785
-0.13(-3.60%)
Oct 07, 2008
4.064
4.135
3.570
3.588
338,237
-0.40(-9.94%)
Oct 06, 2008
3.993
4.238
3.672
3.984
454,437
-0.11(-2.61%)
Oct 03, 2008
4.447
4.518
4.042
4.091
290,524
-0.25(-5.74%)
Oct 02, 2008
4.585
4.727
4.322
4.340
164,167
-0.29(-6.34%)
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
.