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
)
3.350
+0.070 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 27, 2009
2.395
2.539
2.160
2.363
353,320
-0.09(-3.50%)
Feb 26, 2009
2.724
2.764
2.444
2.449
229,026
-0.25(-9.35%)
Feb 25, 2009
2.710
2.886
2.494
2.701
322,255
-0.02(-0.83%)
Feb 24, 2009
2.539
2.922
2.539
2.724
305,770
+0.22(+8.83%)
Feb 23, 2009
2.679
2.679
2.422
2.503
216,693
-0.15(-5.77%)
Feb 20, 2009
2.598
2.710
2.515
2.656
150,124
-0.01(-0.34%)
Feb 19, 2009
2.773
2.800
2.611
2.665
87,441
-0.08(-2.80%)
Feb 18, 2009
2.886
2.886
2.607
2.742
98,952
-0.10(-3.64%)
Feb 17, 2009
2.927
3.026
2.814
2.846
159,954
-0.22(-7.21%)
Feb 13, 2009
2.918
3.166
2.918
3.067
91,763
+0.14(+4.94%)
Feb 12, 2009
2.764
2.949
2.764
2.922
64,561
-0.03(-1.07%)
Feb 11, 2009
2.819
2.990
2.791
2.954
192,003
+0.17(+5.99%)
Feb 10, 2009
3.080
3.161
2.746
2.787
120,211
-0.31(-9.91%)
Feb 09, 2009
3.179
3.179
2.972
3.094
103,101
-0.12(-3.65%)
Feb 06, 2009
2.985
3.283
2.945
3.211
393,644
+0.21(+7.07%)
Feb 05, 2009
2.561
3.094
2.561
2.999
358,169
+0.42(+16.46%)
Feb 04, 2009
2.733
2.819
2.575
2.575
106,376
-0.15(-5.46%)
Feb 03, 2009
2.647
2.805
2.611
2.724
125,373
+0.10(+3.78%)
Feb 02, 2009
2.363
2.661
2.331
2.625
245,063
+0.25(+10.65%)
Jan 30, 2009
2.719
2.719
2.372
2.372
160,340
-0.27(-10.24%)
Jan 29, 2009
2.782
2.796
2.620
2.643
135,123
-0.17(-6.09%)
Jan 28, 2009
2.674
2.931
2.602
2.814
143,849
+0.18(+7.03%)
Jan 27, 2009
2.796
2.877
2.498
2.629
242,943
-0.16(-5.82%)
Jan 26, 2009
2.819
2.864
2.598
2.791
196,361
+0.14(+5.45%)
Jan 23, 2009
2.607
2.810
2.530
2.647
188,475
-0.01(-0.51%)
Jan 22, 2009
2.674
2.828
2.548
2.661
116,778
-0.07(-2.64%)
Jan 21, 2009
2.724
2.814
2.643
2.733
146,867
+0.05(+1.68%)
Jan 20, 2009
3.012
3.035
2.688
2.688
229,525
-0.38(-12.48%)
Jan 16, 2009
3.044
3.094
2.760
3.071
358,710
+0.05(+1.64%)
Jan 15, 2009
2.819
3.045
2.719
3.021
343,578
+0.21(+7.37%)
Jan 14, 2009
3.053
3.071
2.733
2.814
350,940
-0.35(-11.11%)
Jan 13, 2009
3.193
3.441
3.076
3.166
266,512
-0.03(-0.85%)
Jan 12, 2009
3.103
3.279
3.103
3.193
268,630
+0.08(+2.46%)
Jan 09, 2009
3.319
3.378
3.094
3.116
459,361
-0.23(-6.87%)
Jan 08, 2009
3.107
3.373
2.895
3.346
482,254
+0.54(+19.29%)
Jan 07, 2009
3.044
3.139
2.782
2.805
321,628
-0.29(-9.46%)
Jan 06, 2009
2.782
3.161
2.728
3.098
291,026
+0.31(+11.17%)
Jan 05, 2009
2.611
2.791
2.404
2.787
214,903
+0.19(+7.48%)
Jan 02, 2009
2.350
2.679
2.350
2.593
183,291
+0.24(+10.36%)
Dec 31, 2008
2.219
2.404
2.219
2.350
239,845
+0.14(+6.33%)
Dec 30, 2008
2.268
2.345
2.070
2.210
494,741
-0.04(-1.61%)
Dec 29, 2008
2.399
2.476
2.223
2.246
169,908
-0.16(-6.57%)
Dec 26, 2008
2.413
2.489
2.359
2.404
233,106
+0.00(+0.00%)
Dec 24, 2008
2.250
2.489
2.250
2.404
164,181
+0.16(+7.03%)
Dec 23, 2008
2.449
2.458
2.237
2.246
149,681
-0.18(-7.43%)
Dec 22, 2008
2.692
2.692
2.304
2.426
221,167
-0.27(-9.88%)
Dec 19, 2008
2.372
2.697
2.273
2.692
1,037,681
+0.39(+17.06%)
Dec 18, 2008
2.282
2.471
2.282
2.300
226,425
+0.05(+2.20%)
Dec 17, 2008
2.124
2.259
2.106
2.250
280,081
+0.09(+4.18%)
Dec 16, 2008
2.097
2.219
2.002
2.160
478,824
+0.11(+5.51%)
Dec 15, 2008
2.151
2.187
1.948
2.047
289,124
-0.09(-4.42%)
Dec 12, 2008
1.844
2.147
1.835
2.142
447,318
+0.23(+12.03%)
Dec 11, 2008
2.011
2.115
1.831
1.912
485,037
-0.13(-6.19%)
Dec 10, 2008
2.025
2.174
1.885
2.038
273,502
+0.04(+2.03%)
Dec 09, 2008
2.160
2.282
1.939
1.998
332,455
-0.20(-9.22%)
Dec 08, 2008
2.029
2.295
2.029
2.201
212,907
+0.19(+9.66%)
Dec 05, 2008
1.881
2.007
1.804
2.007
416,857
+0.10(+5.20%)
Dec 04, 2008
1.826
2.016
1.772
1.908
371,518
+0.08(+4.19%)
Dec 03, 2008
1.853
1.989
1.619
1.831
426,252
+0.12(+7.12%)
Dec 02, 2008
1.533
1.714
1.511
1.709
1,339,241
+0.22(+14.50%)
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
.