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
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2003
6.025
6.156
5.582
5.587
113,141
-0.49(-8.03%)
Apr 29, 2003
5.894
6.368
5.826
6.075
667,559
+0.19(+3.22%)
Apr 28, 2003
5.808
5.962
5.781
5.885
426,441
+0.09(+1.51%)
Apr 25, 2003
5.718
5.880
5.664
5.797
202,149
+0.08(+1.39%)
Apr 24, 2003
5.826
5.871
5.718
5.718
69,302
-0.14(-2.47%)
Apr 23, 2003
5.867
5.880
5.727
5.862
120,670
+0.00(+0.08%)
Apr 22, 2003
5.853
5.876
5.790
5.858
87,236
+0.01(+0.15%)
Apr 21, 2003
5.713
5.862
5.713
5.849
83,694
+0.14(+2.45%)
Apr 17, 2003
5.718
5.768
5.655
5.709
52,696
+0.01(+0.24%)
Apr 16, 2003
5.668
5.772
5.546
5.695
53,803
-0.04(-0.63%)
Apr 15, 2003
5.497
5.758
5.497
5.731
41,847
+0.08(+1.36%)
Apr 14, 2003
5.582
5.758
5.492
5.655
238,904
+0.14(+2.62%)
Apr 11, 2003
5.641
5.641
5.497
5.510
176,244
-0.10(-1.85%)
Apr 10, 2003
5.555
5.614
5.393
5.614
97,643
+0.06(+1.06%)
Apr 09, 2003
5.420
5.646
5.366
5.555
152,110
+0.14(+2.59%)
Apr 08, 2003
5.397
5.429
5.379
5.415
117,348
-0.02(-0.33%)
Apr 07, 2003
5.316
5.664
5.302
5.433
388,579
+0.04(+0.67%)
Apr 04, 2003
5.262
5.420
5.262
5.397
216,098
+0.15(+2.93%)
Apr 03, 2003
5.081
5.307
4.959
5.244
130,412
+0.16(+3.20%)
Apr 02, 2003
4.991
5.081
4.873
5.081
210,342
+0.08(+1.53%)
Apr 01, 2003
5.009
5.040
4.968
5.004
246,432
+0.02(+0.45%)
Mar 31, 2003
5.031
5.031
4.959
4.982
107,828
+0.03(+0.54%)
Mar 28, 2003
4.859
5.086
4.787
4.955
106,278
+0.12(+2.53%)
Mar 27, 2003
4.927
4.968
4.747
4.833
164,952
+0.07(+1.42%)
Mar 26, 2003
4.873
4.946
4.765
4.765
103,842
-0.09(-1.86%)
Mar 25, 2003
4.878
4.946
4.815
4.855
40,297
+0.04(+0.84%)
Mar 24, 2003
4.896
4.936
4.679
4.815
138,825
-0.13(-2.65%)
Mar 21, 2003
4.611
4.959
4.521
4.946
44,725
+0.28(+6.11%)
Mar 20, 2003
4.720
4.833
4.516
4.661
96,314
-0.01(-0.30%)
Mar 19, 2003
4.367
4.936
4.250
4.675
270,123
+0.16(+3.50%)
Mar 18, 2003
4.345
4.516
4.345
4.516
59,781
+0.15(+3.41%)
Mar 17, 2003
4.187
4.390
4.178
4.367
243,997
+0.19(+4.54%)
Mar 14, 2003
4.269
4.471
4.178
4.178
233,590
-0.07(-1.70%)
Mar 13, 2003
4.119
4.516
4.119
4.250
119,562
+0.05(+1.29%)
Mar 12, 2003
4.182
4.200
4.133
4.196
95,207
-0.03(-0.64%)
Mar 11, 2003
4.349
4.449
4.137
4.223
53,360
-0.18(-4.10%)
Mar 10, 2003
4.218
4.458
4.218
4.404
58,231
+0.23(+5.61%)
Mar 07, 2003
4.178
4.214
4.069
4.170
387,693
-0.04(-0.84%)
Mar 06, 2003
4.133
4.232
4.056
4.205
127,091
+0.13(+3.21%)
Mar 05, 2003
4.155
4.178
4.042
4.074
91,664
-0.10(-2.49%)
Mar 04, 2003
4.196
4.268
4.114
4.178
48,489
-0.01(-0.32%)
Mar 03, 2003
4.394
4.404
4.119
4.191
177,351
-0.17(-3.83%)
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%)
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
.