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 (%)
Feb 29, 2012
3.868
3.868
3.551
3.630
547,485
-0.30(-7.59%)
Feb 28, 2012
4.027
4.045
3.887
3.929
332,508
-0.08(-1.98%)
Feb 27, 2012
4.082
4.115
4.003
4.008
121,324
-0.13(-3.15%)
Feb 24, 2012
4.208
4.208
4.054
4.138
117,726
-0.07(-1.55%)
Feb 23, 2012
4.008
4.213
3.966
4.204
150,157
+0.22(+5.50%)
Feb 22, 2012
3.999
4.073
3.947
3.985
139,031
+0.00(+0.00%)
Feb 21, 2012
4.148
4.162
3.957
3.985
132,143
-0.16(-3.93%)
Feb 17, 2012
4.087
4.148
4.027
4.148
199,091
+0.06(+1.48%)
Feb 16, 2012
3.985
4.120
3.966
4.087
316,822
+0.12(+3.06%)
Feb 15, 2012
4.157
4.157
3.957
3.966
159,581
-0.16(-3.84%)
Feb 14, 2012
4.120
4.148
4.036
4.124
110,089
+0.00(+0.00%)
Feb 13, 2012
4.073
4.171
4.073
4.124
144,119
+0.13(+3.15%)
Feb 10, 2012
3.999
4.162
3.985
3.999
120,137
-0.06(-1.38%)
Feb 09, 2012
4.110
4.162
4.027
4.054
100,216
-0.04(-0.91%)
Feb 08, 2012
4.027
4.101
4.001
4.092
147,249
+0.08(+2.09%)
Feb 07, 2012
3.966
4.101
3.966
4.008
126,961
+0.02(+0.47%)
Feb 06, 2012
4.022
4.082
3.929
3.989
128,098
-0.05(-1.27%)
Feb 03, 2012
4.045
4.171
3.989
4.040
192,749
+0.08(+2.12%)
Feb 02, 2012
3.780
4.003
3.756
3.957
288,380
+0.17(+4.56%)
Feb 01, 2012
3.728
3.784
3.696
3.784
235,490
+0.09(+2.53%)
Jan 31, 2012
3.752
3.752
3.686
3.691
232,042
-0.02(-0.63%)
Jan 30, 2012
3.691
3.747
3.691
3.714
191,405
-0.01(-0.37%)
Jan 27, 2012
3.728
3.742
3.668
3.728
315,635
-0.01(-0.25%)
Jan 26, 2012
3.761
3.761
3.700
3.738
216,554
-0.00(-0.12%)
Jan 25, 2012
3.752
3.752
3.696
3.742
261,098
+0.00(+0.12%)
Jan 24, 2012
3.705
3.761
3.696
3.738
197,197
-0.00(-0.12%)
Jan 23, 2012
3.705
3.752
3.677
3.742
132,909
+0.03(+0.75%)
Jan 20, 2012
3.677
3.747
3.677
3.714
186,427
+0.04(+1.14%)
Jan 19, 2012
3.714
3.714
3.630
3.672
124,320
-0.03(-0.88%)
Jan 18, 2012
3.677
3.733
3.621
3.705
219,120
+0.03(+0.89%)
Jan 17, 2012
3.668
3.807
3.626
3.672
435,432
+0.04(+1.16%)
Jan 13, 2012
3.738
3.747
3.626
3.630
328,409
-0.17(-4.53%)
Jan 12, 2012
3.891
4.096
3.654
3.803
834,466
-0.61(-13.83%)
Jan 11, 2012
4.595
4.595
4.297
4.413
349,260
-0.23(-4.92%)
Jan 10, 2012
4.609
4.651
4.544
4.642
152,135
+0.14(+3.00%)
Jan 09, 2012
4.707
4.707
4.474
4.507
251,116
-0.17(-3.59%)
Jan 06, 2012
4.740
4.740
4.590
4.674
125,538
-0.07(-1.38%)
Jan 05, 2012
4.660
4.772
4.544
4.740
114,975
+0.07(+1.50%)
Jan 04, 2012
4.954
4.954
4.618
4.670
483,043
-0.20(-4.02%)
Dec 30, 2011
5.024
5.052
4.847
4.865
163,377
-0.16(-3.15%)
Dec 29, 2011
4.963
5.094
4.963
5.024
95,607
+0.01(+0.28%)
Dec 28, 2011
5.019
5.066
4.949
5.010
155,043
+0.00(+0.00%)
Dec 27, 2011
5.056
5.112
4.861
5.010
133,834
-0.06(-1.19%)
Dec 23, 2011
5.173
5.192
5.042
5.070
188,247
-0.07(-1.27%)
Dec 21, 2011
5.061
5.159
4.954
5.136
196,806
+0.07(+1.47%)
Dec 20, 2011
4.819
5.122
4.781
5.061
501,992
+0.40(+8.49%)
Dec 19, 2011
4.749
4.870
4.572
4.665
368,346
-0.01(-0.30%)
Dec 16, 2011
4.511
4.735
4.411
4.679
850,849
+0.22(+5.02%)
Dec 15, 2011
4.460
4.479
4.269
4.455
150,925
+0.09(+2.03%)
Dec 14, 2011
4.395
4.437
4.264
4.367
248,970
-0.10(-2.29%)
Dec 13, 2011
4.586
4.597
4.427
4.469
156,268
-0.08(-1.74%)
Dec 12, 2011
4.465
4.567
4.376
4.548
117,859
-0.00(-0.10%)
Dec 09, 2011
4.246
4.646
4.213
4.553
171,913
+0.35(+8.31%)
Dec 08, 2011
4.539
4.558
4.185
4.204
144,084
-0.40(-8.61%)
Dec 07, 2011
4.455
4.642
4.382
4.600
151,949
+0.15(+3.35%)
Dec 06, 2011
4.334
4.488
4.227
4.451
108,685
+0.12(+2.80%)
Dec 05, 2011
4.409
4.427
4.250
4.329
113,932
+0.02(+0.54%)
Dec 02, 2011
4.325
4.357
4.274
4.306
90,571
+0.07(+1.76%)
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
.