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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2009
7.760
7.636
7.636
7.636
139,492
-0.12(-1.60%)
Dec 30, 2009
7.818
8.000
7.596
7.760
327,360
-0.13(-1.69%)
Dec 29, 2009
7.894
7.920
7.832
7.894
114,066
+0.00(+0.06%)
Dec 28, 2009
7.832
7.920
7.825
7.889
135,319
+0.05(+0.62%)
Dec 24, 2009
7.832
7.845
7.676
7.840
127,969
+0.04(+0.57%)
Dec 23, 2009
7.725
7.824
7.600
7.796
281,631
+0.12(+1.50%)
Dec 22, 2009
7.738
7.756
7.618
7.680
421,957
-0.03(-0.35%)
Dec 21, 2009
7.587
7.755
7.551
7.707
270,123
+0.20(+2.73%)
Dec 18, 2009
7.671
7.778
7.498
7.503
1,357,182
-0.14(-1.80%)
Dec 17, 2009
7.614
7.707
7.578
7.640
249,309
-0.07(-0.87%)
Dec 16, 2009
7.796
7.796
7.649
7.707
325,063
-0.03(-0.34%)
Dec 15, 2009
7.663
7.832
7.663
7.734
327,263
+0.02(+0.29%)
Dec 14, 2009
7.716
7.752
7.556
7.712
259,006
+0.05(+0.70%)
Dec 11, 2009
7.631
7.665
7.480
7.658
159,852
+0.10(+1.35%)
Dec 10, 2009
7.391
7.569
7.356
7.556
339,390
+0.23(+3.09%)
Dec 09, 2009
7.360
7.394
7.214
7.329
223,091
-0.03(-0.42%)
Dec 08, 2009
7.360
7.423
7.218
7.360
338,313
-0.05(-0.66%)
Dec 07, 2009
7.627
7.631
7.374
7.409
281,406
-0.26(-3.36%)
Dec 04, 2009
7.578
7.694
7.418
7.667
436,851
+0.29(+3.98%)
Dec 03, 2009
7.503
7.614
7.156
7.374
266,343
-0.06(-0.78%)
Dec 02, 2009
7.423
7.649
7.351
7.431
331,086
-0.00(-0.06%)
Dec 01, 2009
7.320
7.649
7.320
7.436
995,144
+0.17(+2.39%)
Nov 30, 2009
7.089
7.303
7.036
7.263
448,939
+0.24(+3.35%)
Nov 27, 2009
7.071
7.187
7.005
7.027
152,294
-0.34(-4.64%)
Nov 25, 2009
7.356
7.511
7.285
7.369
263,652
+0.04(+0.55%)
Nov 24, 2009
7.494
7.600
7.187
7.329
216,232
-0.20(-2.60%)
Nov 23, 2009
7.423
7.676
7.423
7.525
175,851
+0.17(+2.36%)
Nov 20, 2009
7.467
7.760
7.289
7.351
227,836
-0.16(-2.19%)
Nov 19, 2009
7.720
7.774
7.378
7.516
302,323
-0.33(-4.25%)
Nov 18, 2009
7.774
7.885
7.680
7.849
265,347
+0.09(+1.20%)
Nov 17, 2009
7.720
7.827
7.631
7.756
311,881
+0.01(+0.11%)
Nov 16, 2009
7.734
7.872
7.654
7.747
406,153
+0.01(+0.17%)
Nov 13, 2009
7.680
7.938
7.600
7.734
490,535
-0.08(-1.02%)
Nov 12, 2009
7.960
8.018
7.671
7.814
275,804
-0.16(-2.06%)
Nov 11, 2009
8.036
8.036
7.872
7.978
313,737
+0.00(+0.06%)
Nov 10, 2009
7.774
8.009
7.774
7.974
324,906
+0.20(+2.57%)
Nov 09, 2009
8.000
8.067
7.716
7.774
613,469
-0.11(-1.35%)
Nov 06, 2009
7.574
8.000
7.574
7.880
548,481
+0.26(+3.38%)
Nov 05, 2009
7.227
7.805
7.103
7.623
788,049
+0.55(+7.79%)
Nov 04, 2009
7.311
7.458
7.049
7.071
1,531,789
+0.18(+2.65%)
Nov 03, 2009
6.725
6.938
6.511
6.889
511,651
+0.06(+0.85%)
Nov 02, 2009
6.578
7.058
6.551
6.831
613,291
+0.28(+4.20%)
Oct 30, 2009
6.583
6.671
6.369
6.556
490,308
-0.12(-1.80%)
Oct 29, 2009
6.578
6.778
6.516
6.676
281,082
+0.17(+2.60%)
Oct 28, 2009
6.507
6.667
6.423
6.507
404,018
+0.01(+0.21%)
Oct 27, 2009
7.058
7.058
6.489
6.494
655,609
-0.51(-7.30%)
Oct 26, 2009
6.827
7.120
6.827
7.005
348,790
+0.21(+3.07%)
Oct 23, 2009
7.134
7.347
6.689
6.796
701,383
-0.51(-6.94%)
Oct 22, 2009
7.209
7.436
7.107
7.303
201,871
+0.10(+1.36%)
Oct 21, 2009
7.298
7.605
7.178
7.205
352,518
-0.14(-1.94%)
Oct 20, 2009
7.338
7.400
7.249
7.347
213,815
-0.02(-0.24%)
Oct 19, 2009
7.320
7.405
7.183
7.365
177,554
+0.10(+1.41%)
Oct 16, 2009
7.214
7.294
7.023
7.263
274,630
-0.01(-0.12%)
Oct 15, 2009
7.151
7.338
7.151
7.271
252,320
+0.06(+0.86%)
Oct 14, 2009
7.178
7.289
7.103
7.209
222,576
+0.17(+2.40%)
Oct 13, 2009
7.134
7.138
6.951
7.040
115,716
-0.11(-1.55%)
Oct 12, 2009
7.267
7.267
7.143
7.151
122,499
-0.06(-0.80%)
Oct 09, 2009
7.183
7.280
7.129
7.209
393,739
+0.04(+0.62%)
Oct 08, 2009
7.298
7.316
7.138
7.165
319,297
-0.08(-1.16%)
Oct 07, 2009
7.196
7.378
7.187
7.249
245,597
-0.01(-0.12%)
Oct 06, 2009
7.089
7.325
6.943
7.258
542,703
+0.24(+3.35%)
Oct 05, 2009
6.694
7.111
6.627
7.023
626,941
+0.35(+5.26%)
Oct 02, 2009
6.436
6.743
6.320
6.671
386,944
+0.21(+3.30%)
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
.