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
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2003
9.494
9.557
9.304
9.462
179,787
-0.06(-0.62%)
Dec 30, 2003
9.435
9.652
9.435
9.521
381,611
-0.04(-0.38%)
Dec 29, 2003
9.507
9.575
9.466
9.557
145,769
+0.10(+1.10%)
Dec 26, 2003
9.498
9.606
9.421
9.453
23,133
-0.09(-0.90%)
Dec 24, 2003
9.611
9.661
9.507
9.539
62,261
-0.04(-0.38%)
Dec 23, 2003
9.485
9.715
9.485
9.575
181,786
+0.07(+0.71%)
Dec 22, 2003
9.679
9.679
9.430
9.507
140,893
-0.13(-1.36%)
Dec 19, 2003
9.692
9.710
9.476
9.638
165,793
+0.11(+1.19%)
Dec 18, 2003
9.620
9.823
9.476
9.525
242,655
-0.13(-1.31%)
Dec 17, 2003
9.485
9.814
9.485
9.652
204,492
+0.18(+1.86%)
Dec 16, 2003
9.457
9.539
9.394
9.476
379,884
-0.10(-1.08%)
Dec 15, 2003
10.09
10.31
9.543
9.579
351,056
-0.40(-4.03%)
Dec 12, 2003
10.03
10.05
9.819
9.981
116,516
+0.02(+0.18%)
Dec 11, 2003
9.566
9.968
9.616
9.963
159,054
+0.40(+4.15%)
Dec 10, 2003
9.439
9.719
9.394
9.566
353,257
+0.13(+1.34%)
Dec 09, 2003
9.394
9.566
9.363
9.439
401,992
+0.01(+0.10%)
Dec 08, 2003
9.453
9.575
9.295
9.430
360,674
-0.01(-0.10%)
Dec 05, 2003
9.597
9.611
9.399
9.439
230,318
-0.16(-1.65%)
Dec 04, 2003
9.168
9.597
9.146
9.597
398,211
+0.44(+4.83%)
Dec 03, 2003
9.593
9.679
9.155
9.155
746,827
-0.33(-3.48%)
Dec 02, 2003
9.728
9.823
9.372
9.485
705,335
-0.23(-2.33%)
Dec 01, 2003
10.00
10.11
9.665
9.710
954,293
-0.04(-0.42%)
Nov 28, 2003
9.575
9.774
9.561
9.751
129,894
+0.18(+1.84%)
Nov 26, 2003
9.485
9.611
9.354
9.575
260,910
+0.04(+0.38%)
Nov 25, 2003
9.489
9.566
9.394
9.539
393,231
+0.15(+1.64%)
Nov 24, 2003
9.326
9.530
9.326
9.385
406,055
+0.08(+0.87%)
Nov 21, 2003
9.263
9.363
9.137
9.304
1,488,496
+0.04(+0.44%)
Nov 20, 2003
9.223
9.268
9.042
9.263
877,596
+0.08(+0.84%)
Nov 19, 2003
9.146
9.426
9.024
9.186
603,708
+0.20(+2.21%)
Nov 18, 2003
8.378
9.223
8.378
8.988
6,022,045
+0.80(+9.82%)
Nov 17, 2003
8.635
8.635
8.130
8.184
701,484
-0.46(-5.33%)
Nov 14, 2003
8.649
8.870
8.608
8.644
302,771
+0.06(+0.68%)
Nov 13, 2003
8.577
8.613
8.468
8.586
174,741
-0.02(-0.21%)
Nov 12, 2003
8.468
8.703
8.468
8.604
193,286
+0.05(+0.53%)
Nov 11, 2003
8.744
8.744
8.459
8.559
288,326
-0.23(-2.62%)
Nov 10, 2003
8.925
8.925
8.748
8.789
44,061
-0.09(-0.97%)
Nov 07, 2003
8.902
8.988
8.807
8.875
131,328
-0.00(-0.05%)
Nov 06, 2003
8.708
8.920
8.351
8.879
240,950
+0.14(+1.55%)
Nov 05, 2003
8.798
8.803
8.717
8.744
105,197
-0.07(-0.77%)
Nov 04, 2003
8.694
8.911
8.694
8.812
214,540
+0.05(+0.57%)
Nov 03, 2003
8.455
8.762
8.337
8.762
571,249
+0.33(+3.97%)
Oct 31, 2003
8.355
8.504
8.315
8.428
521,298
+0.07(+0.86%)
Oct 30, 2003
7.972
8.401
8.130
8.355
455,833
+0.38(+4.82%)
Oct 29, 2003
7.904
7.972
7.795
7.972
93,498
+0.07(+0.86%)
Oct 28, 2003
7.768
7.904
7.737
7.904
110,524
+0.09(+1.21%)
Oct 27, 2003
7.678
7.813
7.678
7.809
244,882
+0.17(+2.18%)
Oct 24, 2003
7.741
7.773
7.642
7.642
203,921
-0.16(-2.08%)
Oct 23, 2003
7.610
7.859
7.538
7.804
164,952
+0.13(+1.71%)
Oct 22, 2003
7.696
7.696
7.601
7.673
109,820
-0.01(-0.12%)
Oct 21, 2003
7.642
7.719
7.579
7.682
262,529
+0.03(+0.41%)
Oct 20, 2003
7.421
7.655
7.421
7.651
92,003
+0.24(+3.29%)
Oct 17, 2003
7.470
7.497
7.384
7.407
60,518
+0.02(+0.31%)
Oct 16, 2003
7.398
7.452
7.281
7.384
66,428
-0.01(-0.18%)
Oct 15, 2003
7.452
7.533
7.398
7.398
71,215
-0.05(-0.73%)
Oct 14, 2003
7.271
7.452
7.253
7.452
60,461
+0.19(+2.55%)
Oct 13, 2003
6.865
7.267
6.842
7.267
87,730
+0.42(+6.13%)
Oct 10, 2003
6.793
6.856
6.730
6.847
145,094
+0.05(+0.73%)
Oct 09, 2003
7.190
7.285
6.599
6.797
154,501
-0.40(-5.52%)
Oct 08, 2003
7.475
7.497
7.195
7.195
82,062
-0.25(-3.40%)
Oct 07, 2003
7.254
7.452
7.226
7.448
38,109
+0.10(+1.35%)
Oct 06, 2003
7.344
7.375
7.159
7.348
74,959
+0.19(+2.65%)
Oct 03, 2003
7.000
7.271
7.000
7.159
433,615
+0.18(+2.59%)
Oct 02, 2003
7.104
7.131
6.978
6.978
22,885
-0.10(-1.47%)
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
.