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
)
3.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 27, 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, 2011
5.524
5.524
5.358
5.487
157,058
-0.03(-0.58%)
Mar 30, 2011
5.474
5.556
5.381
5.520
103,616
+0.06(+1.10%)
Mar 29, 2011
5.317
5.464
5.253
5.460
59,519
+0.16(+2.95%)
Mar 28, 2011
5.464
5.515
5.294
5.303
86,403
-0.12(-2.29%)
Mar 25, 2011
5.423
5.543
5.358
5.428
98,405
+0.04(+0.77%)
Mar 24, 2011
5.515
5.515
5.225
5.386
212,379
-0.07(-1.27%)
Mar 23, 2011
5.340
5.520
5.253
5.455
117,284
+0.10(+1.80%)
Mar 22, 2011
5.317
5.386
5.285
5.358
104,237
+0.04(+0.78%)
Mar 21, 2011
5.271
5.317
5.184
5.317
233,002
+0.13(+2.58%)
Mar 18, 2011
5.225
5.276
5.165
5.184
374,436
+0.01(+0.18%)
Mar 17, 2011
5.400
5.485
5.165
5.174
115,131
-0.12(-2.18%)
Mar 16, 2011
5.437
5.612
5.289
5.289
195,574
-0.17(-3.12%)
Mar 15, 2011
5.280
5.515
5.280
5.460
130,911
-0.02(-0.42%)
Mar 14, 2011
5.621
5.653
5.464
5.483
641,106
-0.22(-3.87%)
Mar 11, 2011
5.589
5.823
5.589
5.704
433,804
+0.09(+1.56%)
Mar 10, 2011
5.718
5.718
5.579
5.616
232,811
-0.20(-3.48%)
Mar 09, 2011
5.805
5.897
5.800
5.819
57,017
+0.01(+0.24%)
Mar 08, 2011
5.676
5.874
5.676
5.805
129,564
+0.15(+2.60%)
Mar 07, 2011
5.699
5.708
5.529
5.658
156,852
-0.06(-0.97%)
Mar 04, 2011
5.713
5.814
5.621
5.713
215,288
-0.01(-0.12%)
Mar 03, 2011
5.679
5.930
5.651
5.720
125,829
+0.11(+1.96%)
Mar 02, 2011
5.633
5.949
5.605
5.610
484,208
-0.66(-10.51%)
Mar 01, 2011
6.420
6.457
6.177
6.269
137,245
-0.11(-1.72%)
Feb 28, 2011
6.315
6.388
6.269
6.379
115,365
+0.13(+2.05%)
Feb 25, 2011
6.086
6.260
6.049
6.251
108,516
+0.17(+2.78%)
Feb 24, 2011
5.953
6.081
5.949
6.081
120,593
+0.05(+0.76%)
Feb 23, 2011
6.081
6.155
5.903
6.036
136,832
-0.05(-0.83%)
Feb 22, 2011
6.347
6.429
6.072
6.086
144,564
-0.34(-5.34%)
Feb 18, 2011
6.457
6.457
6.319
6.429
123,587
+0.02(+0.36%)
Feb 17, 2011
6.470
6.470
6.191
6.406
125,044
+0.02(+0.36%)
Feb 16, 2011
6.429
6.667
6.351
6.383
89,010
-0.02(-0.36%)
Feb 15, 2011
6.237
6.460
6.232
6.406
185,616
+0.12(+1.97%)
Feb 14, 2011
6.200
6.397
6.200
6.283
78,537
+0.06(+0.96%)
Feb 11, 2011
6.104
6.264
6.031
6.223
73,017
+0.09(+1.42%)
Feb 10, 2011
5.972
6.168
5.972
6.136
114,144
+0.14(+2.37%)
Feb 09, 2011
5.939
6.031
5.903
5.994
89,364
+0.00(+0.00%)
Feb 08, 2011
5.834
5.994
5.702
5.994
133,707
+0.13(+2.26%)
Feb 07, 2011
5.683
6.008
5.683
5.862
287,964
+0.11(+1.83%)
Feb 04, 2011
5.830
5.862
5.733
5.756
67,495
-0.07(-1.18%)
Feb 03, 2011
5.761
5.965
5.761
5.825
97,144
+0.04(+0.64%)
Feb 02, 2011
5.779
5.853
5.724
5.788
136,817
-0.06(-1.10%)
Feb 01, 2011
5.853
5.880
5.596
5.853
254,602
+0.05(+0.87%)
Jan 31, 2011
5.990
6.127
5.802
5.802
175,987
-0.16(-2.61%)
Jan 28, 2011
6.155
6.155
5.798
5.958
253,428
-0.22(-3.63%)
Jan 27, 2011
6.342
6.365
6.177
6.182
103,822
-0.16(-2.45%)
Jan 26, 2011
6.260
6.443
6.209
6.338
57,379
+0.08(+1.32%)
Jan 25, 2011
6.283
6.347
6.177
6.255
91,088
-0.09(-1.44%)
Jan 24, 2011
6.328
6.388
6.324
6.347
63,489
+0.00(+0.00%)
Jan 21, 2011
6.479
6.493
6.338
6.347
168,164
-0.08(-1.28%)
Jan 20, 2011
6.191
6.461
6.191
6.429
93,313
+0.18(+2.86%)
Jan 19, 2011
6.420
6.422
6.187
6.251
150,198
-0.19(-2.98%)
Jan 18, 2011
6.566
6.580
6.429
6.443
70,325
-0.17(-2.56%)
Jan 14, 2011
6.525
6.644
6.525
6.612
104,830
+0.06(+0.98%)
Jan 13, 2011
6.690
6.690
6.516
6.548
85,439
-0.14(-2.05%)
Jan 12, 2011
6.493
6.818
6.360
6.685
276,045
-0.02(-0.34%)
Jan 11, 2011
6.818
6.818
6.635
6.708
76,275
-0.15(-2.20%)
Jan 10, 2011
6.859
6.891
6.772
6.859
80,723
-0.06(-0.93%)
Jan 07, 2011
7.056
7.125
6.809
6.923
100,964
-0.14(-1.94%)
Jan 06, 2011
7.180
7.180
6.951
7.061
131,150
-0.14(-1.97%)
Jan 05, 2011
7.047
7.207
6.921
7.202
85,312
+0.14(+1.94%)
Jan 04, 2011
7.244
7.253
6.951
7.065
137,374
-0.19(-2.59%)
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
.