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
)
3.350
+0.070 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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
4.307
4.415
4.113
4.144
338,793
-0.14(-3.16%)
Apr 29, 2008
4.253
4.311
4.176
4.280
155,293
+0.01(+0.32%)
Apr 28, 2008
4.284
4.329
4.171
4.266
167,855
-0.04(-0.84%)
Apr 25, 2008
4.356
4.374
4.059
4.302
342,751
-0.02(-0.52%)
Apr 24, 2008
4.000
4.370
3.932
4.325
400,026
+0.33(+8.36%)
Apr 23, 2008
3.955
4.036
3.901
3.991
258,620
+0.06(+1.49%)
Apr 22, 2008
4.081
4.086
3.878
3.932
359,861
-0.17(-4.18%)
Apr 21, 2008
4.108
4.153
4.077
4.104
226,582
-0.04(-0.98%)
Apr 18, 2008
4.014
4.185
4.009
4.144
482,303
+0.23(+5.75%)
Apr 17, 2008
3.829
3.964
3.829
3.919
602,177
+0.09(+2.24%)
Apr 16, 2008
3.874
3.878
3.775
3.833
398,046
+0.02(+0.47%)
Apr 15, 2008
3.932
3.932
3.811
3.815
348,089
-0.09(-2.42%)
Apr 14, 2008
3.901
3.923
3.869
3.910
224,332
+0.00(+0.00%)
Apr 11, 2008
3.905
3.996
3.856
3.910
346,082
-0.09(-2.25%)
Apr 10, 2008
3.905
4.077
3.824
4.000
283,676
+0.08(+1.95%)
Apr 09, 2008
4.027
4.059
3.887
3.923
425,602
-0.09(-2.36%)
Apr 08, 2008
4.041
4.068
3.941
4.018
374,900
-0.06(-1.55%)
Apr 07, 2008
4.212
4.226
4.041
4.081
468,034
-0.10(-2.37%)
Apr 04, 2008
4.171
4.185
4.054
4.180
371,470
+0.04(+0.87%)
Apr 03, 2008
4.167
4.262
4.059
4.144
331,098
-0.06(-1.50%)
Apr 02, 2008
4.104
4.284
4.036
4.207
411,364
+0.09(+2.08%)
Apr 01, 2008
3.869
4.153
3.869
4.122
410,508
+0.17(+4.22%)
Mar 31, 2008
3.869
4.113
3.820
3.955
344,600
+0.11(+2.81%)
Mar 28, 2008
4.072
4.077
3.838
3.847
157,021
-0.21(-5.22%)
Mar 27, 2008
4.171
4.235
4.027
4.059
358,449
-0.10(-2.39%)
Mar 26, 2008
4.217
4.239
4.032
4.158
344,461
-0.08(-1.91%)
Mar 25, 2008
4.253
4.334
4.153
4.239
418,952
+0.00(+0.00%)
Mar 24, 2008
4.063
4.316
4.054
4.239
447,453
+0.23(+5.86%)
Mar 21, 2008
3.950
4.167
3.815
4.005
1,215,295
+0.00(+0.00%)
Mar 20, 2008
3.950
4.167
3.815
4.005
1,215,295
+0.13(+3.26%)
Mar 19, 2008
3.824
4.063
3.824
3.878
467,191
+0.07(+1.78%)
Mar 18, 2008
3.657
3.838
3.621
3.811
339,589
+0.28(+7.92%)
Mar 17, 2008
3.567
3.711
3.518
3.531
563,513
-0.04(-1.01%)
Mar 14, 2008
3.734
3.734
3.509
3.567
486,441
-0.13(-3.42%)
Mar 13, 2008
3.599
3.739
3.531
3.693
392,232
+0.05(+1.49%)
Mar 12, 2008
3.725
3.874
3.630
3.639
415,916
-0.09(-2.30%)
Mar 11, 2008
3.603
3.739
3.540
3.725
647,702
+0.14(+3.90%)
Mar 10, 2008
3.842
3.842
3.558
3.585
549,435
-0.23(-6.14%)
Mar 07, 2008
3.865
3.892
3.766
3.820
650,484
-0.01(-0.24%)
Mar 06, 2008
4.059
4.059
3.824
3.829
999,259
-0.23(-5.67%)
Mar 05, 2008
3.946
4.059
3.874
4.059
1,190,721
+0.13(+3.33%)
Mar 04, 2008
4.000
4.000
3.896
3.928
1,874,149
-0.11(-2.68%)
Mar 03, 2008
4.171
4.244
3.968
4.036
1,266,200
-0.15(-3.55%)
Feb 29, 2008
4.550
4.658
4.117
4.185
2,310,888
-1.16(-21.69%)
Feb 28, 2008
5.569
5.569
5.218
5.344
332,245
-0.23(-4.20%)
Feb 27, 2008
5.750
6.124
5.380
5.578
571,483
-0.24(-4.11%)
Feb 26, 2008
5.578
5.975
5.560
5.817
345,707
+0.21(+3.78%)
Feb 25, 2008
5.560
5.736
5.385
5.606
593,314
+0.05(+0.97%)
Feb 22, 2008
5.430
5.619
5.231
5.551
347,814
+0.14(+2.58%)
Feb 21, 2008
5.696
5.754
5.385
5.412
396,897
-0.26(-4.53%)
Feb 20, 2008
5.412
5.691
5.312
5.669
330,191
+0.22(+3.97%)
Feb 19, 2008
5.524
5.845
5.330
5.452
496,845
-0.01(-0.17%)
Feb 18, 2008
5.357
5.497
5.231
5.461
466,382
+0.00(+0.00%)
Feb 15, 2008
5.357
5.497
5.231
5.461
466,382
+0.07(+1.34%)
Feb 14, 2008
5.795
5.890
5.231
5.389
781,087
-0.39(-6.79%)
Feb 13, 2008
5.601
5.781
5.502
5.781
404,102
+0.25(+4.48%)
Feb 12, 2008
5.425
5.700
5.425
5.533
547,049
+0.14(+2.59%)
Feb 11, 2008
5.448
5.502
5.240
5.394
662,173
-0.05(-0.91%)
Feb 08, 2008
5.375
5.569
5.335
5.443
548,942
+0.04(+0.67%)
Feb 07, 2008
5.258
5.578
5.231
5.407
510,545
+0.12(+2.30%)
Feb 06, 2008
5.412
5.569
5.263
5.285
690,275
-0.07(-1.35%)
Feb 05, 2008
5.326
5.601
5.326
5.357
617,391
-0.09(-1.66%)
Feb 04, 2008
5.380
5.502
5.326
5.448
1,012,666
+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
.