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
)
3.540
+0.070 (+2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2008
3.814
4.054
3.765
3.898
349,639
+0.11(+2.81%)
Mar 28, 2008
4.014
4.018
3.782
3.791
159,316
-0.21(-5.22%)
Mar 27, 2008
4.111
4.174
3.969
4.000
363,689
-0.10(-2.39%)
Mar 26, 2008
4.156
4.178
3.974
4.098
349,497
-0.08(-1.91%)
Mar 25, 2008
4.191
4.271
4.094
4.178
425,077
+0.00(+0.00%)
Mar 24, 2008
4.005
4.254
3.996
4.178
453,995
+0.23(+5.86%)
Mar 21, 2008
3.894
4.107
3.760
3.947
1,233,063
+0.00(+0.00%)
Mar 20, 2008
3.894
4.107
3.760
3.947
1,233,063
+0.12(+3.26%)
Mar 19, 2008
3.769
4.005
3.769
3.822
474,021
+0.07(+1.78%)
Mar 18, 2008
3.605
3.782
3.569
3.756
344,554
+0.28(+7.92%)
Mar 17, 2008
3.516
3.658
3.467
3.480
571,752
-0.04(-1.01%)
Mar 14, 2008
3.680
3.680
3.458
3.516
493,552
-0.12(-3.42%)
Mar 13, 2008
3.547
3.685
3.480
3.640
397,966
+0.05(+1.49%)
Mar 12, 2008
3.671
3.818
3.578
3.587
421,997
-0.08(-2.30%)
Mar 11, 2008
3.551
3.685
3.489
3.671
657,171
+0.14(+3.90%)
Mar 10, 2008
3.787
3.787
3.507
3.534
557,467
-0.23(-6.14%)
Mar 07, 2008
3.809
3.836
3.711
3.765
659,995
-0.01(-0.24%)
Mar 06, 2008
4.000
4.000
3.769
3.774
1,013,868
-0.23(-5.67%)
Mar 05, 2008
3.889
4.000
3.818
4.000
1,208,130
+0.13(+3.33%)
Mar 04, 2008
3.942
3.942
3.840
3.871
1,901,549
-0.11(-2.68%)
Mar 03, 2008
4.111
4.182
3.911
3.978
1,284,711
-0.15(-3.56%)
Feb 29, 2008
4.485
4.591
4.058
4.125
2,344,673
-1.14(-21.69%)
Feb 28, 2008
5.489
5.489
5.142
5.267
337,102
-0.23(-4.20%)
Feb 27, 2008
5.667
6.036
5.302
5.498
579,838
-0.24(-4.11%)
Feb 26, 2008
5.498
5.889
5.480
5.734
350,761
+0.21(+3.78%)
Feb 25, 2008
5.480
5.654
5.307
5.525
601,988
+0.05(+0.97%)
Feb 22, 2008
5.351
5.538
5.156
5.471
352,899
+0.14(+2.58%)
Feb 21, 2008
5.614
5.671
5.307
5.334
402,700
-0.25(-4.53%)
Feb 20, 2008
5.334
5.609
5.236
5.587
335,019
+0.21(+3.97%)
Feb 19, 2008
5.445
5.760
5.254
5.374
504,109
-0.01(-0.17%)
Feb 18, 2008
5.280
5.418
5.156
5.383
473,200
+0.00(+0.00%)
Feb 15, 2008
5.280
5.418
5.156
5.383
473,200
+0.07(+1.34%)
Feb 14, 2008
5.711
5.805
5.156
5.311
792,506
-0.39(-6.79%)
Feb 13, 2008
5.520
5.698
5.423
5.698
410,010
+0.24(+4.48%)
Feb 12, 2008
5.347
5.618
5.347
5.454
555,046
+0.14(+2.59%)
Feb 11, 2008
5.369
5.423
5.165
5.316
671,854
-0.05(-0.91%)
Feb 08, 2008
5.298
5.489
5.258
5.365
556,968
+0.04(+0.67%)
Feb 07, 2008
5.182
5.498
5.156
5.329
518,009
+0.12(+2.30%)
Feb 06, 2008
5.334
5.489
5.187
5.209
700,366
-0.07(-1.35%)
Feb 05, 2008
5.249
5.520
5.249
5.280
626,417
-0.09(-1.66%)
Feb 04, 2008
5.302
5.423
5.249
5.369
1,027,471
+0.06(+1.17%)
Feb 01, 2008
5.311
5.436
5.138
5.307
408,592
+0.01(+0.25%)
Jan 31, 2008
4.965
5.418
4.827
5.294
343,166
+0.23(+4.47%)
Jan 30, 2008
5.022
5.254
4.929
5.067
431,845
-0.00(-0.09%)
Jan 29, 2008
4.876
5.107
4.725
5.071
534,806
+0.24(+4.87%)
Jan 28, 2008
4.622
4.854
4.525
4.836
350,286
+0.21(+4.62%)
Jan 25, 2008
4.920
4.969
4.569
4.622
535,916
-0.22(-4.50%)
Jan 24, 2008
5.231
5.347
4.831
4.840
607,091
-0.38(-7.32%)
Jan 23, 2008
4.462
5.387
4.307
5.222
758,648
+0.64(+14.08%)
Jan 22, 2008
4.369
4.889
4.134
4.578
1,003,633
+0.02(+0.39%)
Jan 21, 2008
4.391
4.591
4.360
4.560
862,921
+0.00(+0.00%)
Jan 18, 2008
4.391
4.591
4.360
4.560
862,921
+0.14(+3.22%)
Jan 17, 2008
4.440
4.560
4.338
4.418
460,135
-0.02(-0.40%)
Jan 16, 2008
4.062
4.520
4.027
4.436
1,285,033
+0.40(+10.03%)
Jan 15, 2008
4.667
4.667
3.894
4.031
1,916,119
-0.67(-14.27%)
Jan 14, 2008
4.734
4.942
4.636
4.702
910,751
+0.01(+0.19%)
Jan 11, 2008
5.391
5.391
4.605
4.694
1,394,461
-0.81(-14.70%)
Jan 10, 2008
5.169
5.556
4.836
5.503
1,654,248
-0.16(-2.75%)
Jan 09, 2008
5.560
5.751
5.485
5.658
631,578
+0.10(+1.84%)
Jan 08, 2008
5.911
6.094
5.551
5.556
724,157
-0.35(-5.87%)
Jan 07, 2008
5.787
6.009
5.627
5.903
614,610
+0.16(+2.71%)
Jan 04, 2008
5.978
5.978
5.697
5.747
537,666
-0.30(-4.93%)
Jan 03, 2008
6.387
6.480
6.000
6.045
638,456
-0.32(-5.03%)
Jan 02, 2008
6.414
6.578
6.303
6.365
692,593
-0.04(-0.69%)
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
.