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 (%)
Apr 30, 2009
3.601
3.966
3.601
3.663
794,818
+0.06(+1.73%)
Apr 29, 2009
3.530
3.739
3.374
3.601
393,451
+0.12(+3.45%)
Apr 28, 2009
3.218
3.530
3.138
3.481
451,681
+0.20(+6.25%)
Apr 27, 2009
3.169
3.311
3.116
3.276
336,649
+0.02(+0.55%)
Apr 24, 2009
3.214
3.330
3.183
3.258
520,316
+0.07(+2.09%)
Apr 23, 2009
2.991
3.232
2.827
3.192
193,007
+0.21(+7.17%)
Apr 22, 2009
2.831
2.996
2.818
2.978
1,394,341
+0.08(+2.77%)
Apr 21, 2009
2.698
2.902
2.698
2.898
172,454
+0.18(+6.55%)
Apr 20, 2009
2.733
2.889
2.689
2.720
137,341
-0.09(-3.17%)
Apr 17, 2009
2.889
2.889
2.697
2.809
528,767
-0.06(-2.17%)
Apr 16, 2009
2.791
2.916
2.729
2.871
172,811
+0.09(+3.20%)
Apr 15, 2009
2.675
2.795
2.675
2.782
154,269
+0.08(+2.80%)
Apr 14, 2009
2.733
2.782
2.560
2.706
159,705
-0.09(-3.18%)
Apr 13, 2009
2.778
2.827
2.738
2.795
385,133
-0.07(-2.33%)
Apr 09, 2009
2.738
2.951
2.689
2.862
474,662
+0.21(+8.07%)
Apr 08, 2009
2.568
2.662
2.284
2.649
348,043
+0.08(+3.12%)
Apr 07, 2009
2.840
2.893
2.564
2.568
402,797
-0.34(-11.64%)
Apr 06, 2009
2.938
2.938
2.733
2.907
150,108
-0.07(-2.39%)
Apr 03, 2009
2.978
3.049
2.911
2.978
148,976
-0.02(-0.59%)
Apr 02, 2009
2.791
3.152
2.791
2.996
208,807
+0.30(+11.24%)
Apr 01, 2009
2.564
2.729
2.497
2.693
135,122
+0.08(+3.07%)
Mar 31, 2009
2.604
2.751
2.462
2.613
188,128
+0.06(+2.26%)
Mar 30, 2009
2.747
2.804
2.497
2.555
175,743
-0.59(-18.70%)
Mar 26, 2009
3.071
3.200
3.040
3.143
160,656
+0.13(+4.28%)
Mar 25, 2009
2.889
3.080
2.733
3.014
172,129
+0.15(+5.29%)
Mar 24, 2009
3.080
3.116
2.844
2.862
158,387
-0.28(-9.05%)
Mar 23, 2009
3.000
3.160
2.444
3.147
291,802
+0.45(+16.86%)
Mar 20, 2009
2.693
2.804
2.617
2.693
331,203
+0.11(+4.13%)
Mar 19, 2009
2.675
2.747
2.457
2.586
234,556
-0.30(-10.48%)
Mar 18, 2009
2.889
2.942
2.689
2.889
183,460
-0.01(-0.31%)
Mar 17, 2009
2.715
2.898
2.622
2.898
151,346
+0.16(+6.03%)
Mar 16, 2009
2.729
2.813
2.653
2.733
226,350
+0.03(+0.99%)
Mar 13, 2009
2.844
2.978
2.635
2.706
215,574
-0.08(-2.72%)
Mar 12, 2009
2.159
2.831
2.159
2.782
252,477
+0.62(+28.60%)
Mar 11, 2009
2.181
2.203
2.119
2.163
79,377
-0.00(-0.21%)
Mar 10, 2009
2.057
2.284
2.057
2.168
229,506
+0.18(+8.95%)
Mar 09, 2009
1.954
2.032
1.878
1.990
226,586
+0.00(+0.22%)
Mar 06, 2009
2.025
2.092
1.923
1.985
127,987
-0.02(-1.11%)
Mar 05, 2009
2.057
2.123
2.003
2.008
106,135
-0.12(-5.45%)
Mar 04, 2009
2.052
2.146
2.003
2.123
129,861
-0.02(-1.04%)
Mar 02, 2009
2.284
2.315
2.132
2.146
257,911
-0.19(-8.02%)
Feb 27, 2009
2.364
2.506
2.132
2.333
357,945
-0.08(-3.50%)
Feb 26, 2009
2.689
2.729
2.413
2.417
232,025
-0.25(-9.35%)
Feb 25, 2009
2.675
2.849
2.462
2.666
326,474
-0.02(-0.83%)
Feb 24, 2009
2.506
2.884
2.506
2.689
309,774
+0.22(+8.83%)
Feb 23, 2009
2.644
2.644
2.390
2.471
219,530
-0.15(-5.77%)
Feb 20, 2009
2.564
2.675
2.483
2.622
152,090
-0.01(-0.34%)
Feb 19, 2009
2.738
2.764
2.577
2.631
88,586
-0.08(-2.80%)
Feb 18, 2009
2.849
2.849
2.573
2.706
100,247
-0.10(-3.64%)
Feb 17, 2009
2.889
2.987
2.778
2.809
162,048
-0.22(-7.21%)
Feb 13, 2009
2.880
3.125
2.880
3.027
92,964
+0.14(+4.94%)
Feb 12, 2009
2.729
2.911
2.729
2.884
65,406
-0.03(-1.07%)
Feb 11, 2009
2.782
2.951
2.755
2.916
194,517
+0.16(+5.99%)
Feb 10, 2009
3.040
3.120
2.711
2.751
121,784
-0.30(-9.91%)
Feb 09, 2009
3.138
3.138
2.933
3.054
104,450
-0.12(-3.65%)
Feb 06, 2009
2.947
3.240
2.907
3.169
398,798
+0.21(+7.07%)
Feb 05, 2009
2.528
3.054
2.528
2.960
362,859
+0.42(+16.46%)
Feb 04, 2009
2.698
2.782
2.542
2.542
107,769
-0.15(-5.46%)
Feb 03, 2009
2.613
2.769
2.577
2.689
127,014
+0.10(+3.78%)
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
.