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
UNCHANGED
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 (%)
Apr 30, 2008
4.251
4.358
4.060
4.091
343,229
-0.13(-3.16%)
Apr 29, 2008
4.198
4.256
4.122
4.224
157,326
+0.01(+0.32%)
Apr 28, 2008
4.229
4.273
4.118
4.211
170,053
-0.04(-0.84%)
Apr 25, 2008
4.300
4.318
4.006
4.247
347,239
-0.02(-0.52%)
Apr 24, 2008
3.948
4.313
3.882
4.269
405,263
+0.33(+8.36%)
Apr 23, 2008
3.904
3.984
3.850
3.939
262,006
+0.06(+1.49%)
Apr 22, 2008
4.028
4.033
3.828
3.882
364,573
-0.17(-4.18%)
Apr 21, 2008
4.055
4.100
4.024
4.051
229,549
-0.04(-0.98%)
Apr 18, 2008
3.962
4.131
3.957
4.091
488,618
+0.22(+5.75%)
Apr 17, 2008
3.779
3.913
3.779
3.868
610,061
+0.08(+2.24%)
Apr 16, 2008
3.824
3.828
3.726
3.784
403,257
+0.02(+0.47%)
Apr 15, 2008
3.882
3.882
3.761
3.766
352,646
-0.09(-2.42%)
Apr 14, 2008
3.850
3.873
3.819
3.859
227,269
+0.00(+0.00%)
Apr 11, 2008
3.855
3.944
3.806
3.859
350,613
-0.09(-2.25%)
Apr 10, 2008
3.855
4.024
3.775
3.948
287,390
+0.08(+1.95%)
Apr 09, 2008
3.975
4.006
3.837
3.873
431,175
-0.09(-2.36%)
Apr 08, 2008
3.988
4.015
3.890
3.966
379,808
-0.06(-1.55%)
Apr 07, 2008
4.158
4.171
3.988
4.028
474,161
-0.10(-2.37%)
Apr 04, 2008
4.118
4.131
4.002
4.126
376,333
+0.04(+0.87%)
Apr 03, 2008
4.113
4.207
4.006
4.091
335,433
-0.06(-1.50%)
Apr 02, 2008
4.051
4.229
3.984
4.153
416,750
+0.08(+2.08%)
Apr 01, 2008
3.819
4.100
3.819
4.069
415,883
+0.16(+4.22%)
Mar 31, 2008
3.819
4.060
3.770
3.904
349,112
+0.11(+2.81%)
Mar 28, 2008
4.020
4.024
3.788
3.797
159,076
-0.21(-5.22%)
Mar 27, 2008
4.118
4.180
3.975
4.006
363,142
-0.10(-2.39%)
Mar 26, 2008
4.162
4.184
3.980
4.104
348,971
-0.08(-1.92%)
Mar 25, 2008
4.198
4.278
4.100
4.184
424,437
+0.00(+0.00%)
Mar 24, 2008
4.011
4.260
4.002
4.184
453,312
+0.23(+5.86%)
Mar 21, 2008
3.899
4.113
3.766
3.953
1,231,207
+0.00(+0.00%)
Mar 20, 2008
3.899
4.113
3.766
3.953
1,231,207
+0.12(+3.26%)
Mar 19, 2008
3.775
4.011
3.775
3.828
473,308
+0.07(+1.78%)
Mar 18, 2008
3.610
3.788
3.574
3.761
344,035
+0.28(+7.92%)
Mar 17, 2008
3.521
3.663
3.472
3.485
570,891
-0.04(-1.01%)
Mar 14, 2008
3.686
3.686
3.463
3.521
492,810
-0.12(-3.42%)
Mar 13, 2008
3.552
3.690
3.485
3.646
397,367
+0.05(+1.49%)
Mar 12, 2008
3.677
3.824
3.583
3.592
421,362
-0.08(-2.30%)
Mar 11, 2008
3.557
3.690
3.494
3.677
656,182
+0.14(+3.90%)
Mar 10, 2008
3.793
3.793
3.512
3.539
556,628
-0.23(-6.14%)
Mar 07, 2008
3.815
3.842
3.717
3.770
659,001
-0.01(-0.24%)
Mar 06, 2008
4.006
4.006
3.775
3.779
1,012,342
-0.23(-5.67%)
Mar 05, 2008
3.895
4.006
3.824
4.006
1,206,311
+0.13(+3.33%)
Mar 04, 2008
3.948
3.948
3.846
3.877
1,898,687
-0.11(-2.68%)
Mar 03, 2008
4.118
4.189
3.917
3.984
1,282,778
-0.15(-3.55%)
Feb 29, 2008
4.491
4.598
4.064
4.131
2,341,144
-1.14(-21.69%)
Feb 28, 2008
5.497
5.497
5.150
5.275
336,595
-0.23(-4.20%)
Feb 27, 2008
5.676
6.045
5.310
5.506
578,965
-0.24(-4.11%)
Feb 26, 2008
5.506
5.898
5.489
5.742
350,233
+0.21(+3.78%)
Feb 25, 2008
5.489
5.662
5.315
5.533
601,082
+0.05(+0.97%)
Feb 22, 2008
5.359
5.546
5.164
5.480
352,367
+0.14(+2.58%)
Feb 21, 2008
5.622
5.680
5.315
5.342
402,094
-0.25(-4.53%)
Feb 20, 2008
5.342
5.618
5.244
5.595
334,514
+0.21(+3.97%)
Feb 19, 2008
5.453
5.769
5.262
5.382
503,350
-0.01(-0.17%)
Feb 18, 2008
5.288
5.426
5.164
5.391
472,488
+0.00(+0.00%)
Feb 15, 2008
5.288
5.426
5.164
5.391
472,488
+0.07(+1.34%)
Feb 14, 2008
5.720
5.813
5.164
5.319
791,313
-0.39(-6.79%)
Feb 13, 2008
5.529
5.707
5.431
5.707
409,393
+0.24(+4.48%)
Feb 12, 2008
5.355
5.627
5.355
5.462
554,211
+0.14(+2.59%)
Feb 11, 2008
5.377
5.431
5.172
5.324
670,842
-0.05(-0.91%)
Feb 08, 2008
5.306
5.497
5.266
5.373
556,129
+0.04(+0.67%)
Feb 07, 2008
5.190
5.506
5.164
5.337
517,229
+0.12(+2.30%)
Feb 06, 2008
5.342
5.497
5.195
5.217
699,312
-0.07(-1.35%)
Feb 05, 2008
5.257
5.529
5.257
5.288
625,474
-0.09(-1.66%)
Feb 04, 2008
5.310
5.431
5.257
5.377
1,025,924
+0.06(+1.17%)
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
.