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 28, 2003
4.245
4.679
4.245
4.358
300,014
+0.08(+1.90%)
Feb 27, 2003
4.209
4.282
4.173
4.277
31,440
+0.07(+1.61%)
Feb 26, 2003
4.169
4.259
4.151
4.209
88,565
+0.05(+1.29%)
Feb 25, 2003
4.282
4.282
4.114
4.156
85,908
-0.12(-2.74%)
Feb 24, 2003
4.205
4.404
4.119
4.273
373,302
+0.03(+0.75%)
Feb 21, 2003
4.065
4.399
4.024
4.241
771,845
+0.12(+2.85%)
Feb 20, 2003
3.997
4.142
3.884
4.124
587,187
+0.06(+1.44%)
Feb 19, 2003
3.979
4.105
3.965
4.065
374,852
+0.00(+0.00%)
Feb 18, 2003
3.771
4.065
3.771
4.065
1,422,356
+0.30(+7.90%)
Feb 14, 2003
4.042
4.042
3.736
3.767
442,161
-0.20(-5.12%)
Feb 13, 2003
4.507
4.507
3.911
3.970
676,859
-0.70(-15.06%)
Feb 12, 2003
4.598
4.720
4.408
4.675
247,096
+0.01(+0.29%)
Feb 11, 2003
4.616
4.665
4.516
4.661
87,236
+0.05(+0.98%)
Feb 10, 2003
4.607
4.647
4.584
4.616
50,703
+0.01(+0.20%)
Feb 07, 2003
5.036
5.180
4.580
4.607
101,628
+0.05(+0.99%)
Feb 06, 2003
4.964
4.964
4.462
4.562
157,424
-0.33(-6.74%)
Feb 05, 2003
5.013
5.013
4.860
4.891
63,545
-0.03(-0.55%)
Feb 04, 2003
5.067
5.104
4.914
4.918
59,560
-0.19(-3.80%)
Feb 03, 2003
5.117
5.171
5.072
5.113
169,380
-0.01(-0.26%)
Jan 31, 2003
5.140
5.447
5.063
5.126
514,120
-0.05(-0.87%)
Jan 30, 2003
5.081
5.447
4.991
5.171
587,629
+0.09(+1.78%)
Jan 29, 2003
5.144
5.189
4.969
5.081
78,380
-0.11(-2.17%)
Jan 28, 2003
4.878
5.198
4.878
5.194
109,156
+0.36(+7.48%)
Jan 27, 2003
4.878
4.946
4.783
4.833
328,798
-0.07(-1.38%)
Jan 24, 2003
5.013
5.013
4.882
4.900
189,529
-0.14(-2.69%)
Jan 23, 2003
4.900
5.036
4.855
5.036
278,980
+0.07(+1.36%)
Jan 22, 2003
4.837
5.013
4.837
4.968
222,962
+0.04(+0.82%)
Jan 21, 2003
4.720
4.955
4.720
4.927
110,927
+0.27(+5.82%)
Jan 17, 2003
4.684
4.720
4.530
4.656
379,501
-0.10(-2.19%)
Jan 16, 2003
4.742
4.765
4.516
4.761
327,691
+0.11(+2.34%)
Jan 15, 2003
4.688
4.878
4.390
4.652
2,061,354
-0.28(-5.59%)
Jan 14, 2003
5.284
5.284
4.846
4.927
125,762
-0.27(-5.13%)
Jan 13, 2003
5.329
5.329
5.180
5.194
98,971
-0.11(-2.04%)
Jan 10, 2003
5.162
5.375
5.104
5.302
113,806
+0.13(+2.53%)
Jan 09, 2003
4.959
5.212
4.959
5.171
229,383
+0.20(+4.09%)
Jan 08, 2003
4.977
4.982
4.909
4.968
52,253
+0.00(+0.00%)
Jan 07, 2003
4.968
5.113
4.946
4.968
609,992
+0.00(+0.00%)
Jan 06, 2003
4.995
5.031
4.936
4.968
658,260
+0.05(+1.01%)
Jan 03, 2003
4.878
5.045
4.878
4.918
480,023
+0.02(+0.37%)
Jan 02, 2003
4.927
5.167
4.882
4.900
648,961
+0.03(+0.56%)
Dec 31, 2002
4.968
4.968
4.833
4.873
342,304
-0.09(-1.91%)
Dec 30, 2002
5.122
5.122
4.783
4.968
271,009
-0.09(-1.79%)
Dec 27, 2002
5.099
5.104
4.968
5.058
69,745
-0.02(-0.44%)
Dec 26, 2002
4.936
5.149
4.855
5.081
131,297
+0.09(+1.81%)
Dec 24, 2002
5.090
5.320
4.973
4.991
100,742
-0.27(-5.08%)
Dec 23, 2002
5.093
5.420
5.081
5.258
45,832
-0.16(-2.98%)
Dec 20, 2002
5.095
5.465
5.081
5.420
252,189
+0.21(+4.08%)
Dec 19, 2002
5.641
5.763
5.108
5.207
201,928
-0.53(-9.21%)
Dec 18, 2002
6.043
6.052
5.578
5.736
236,247
-0.45(-7.30%)
Dec 17, 2002
6.158
6.291
5.939
6.188
43,618
+0.07(+1.11%)
Dec 16, 2002
6.011
6.188
6.007
6.120
84,358
+0.04(+0.67%)
Dec 13, 2002
6.052
6.445
6.029
6.079
35,647
-0.09(-1.39%)
Dec 12, 2002
6.287
6.323
6.097
6.165
56,681
-0.12(-1.88%)
Dec 11, 2002
6.347
6.413
6.174
6.283
102,735
+0.05(+0.80%)
Dec 10, 2002
6.346
6.346
6.178
6.233
31,219
-0.05(-0.72%)
Dec 09, 2002
6.413
6.413
6.233
6.278
294,036
-0.09(-1.42%)
Dec 06, 2002
6.075
6.391
6.016
6.368
129,747
+0.32(+5.22%)
Dec 05, 2002
6.323
6.323
6.007
6.052
52,474
-0.26(-4.08%)
Dec 04, 2002
6.066
6.323
5.989
6.309
193,957
+0.21(+3.40%)
Dec 03, 2002
6.183
6.612
6.052
6.102
383,708
-0.04(-0.66%)
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
.