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 (%)
May 31, 2006
9.037
9.557
9.037
9.557
334,123
+0.49(+5.43%)
May 30, 2006
9.480
9.557
9.033
9.065
244,056
-0.44(-4.66%)
May 26, 2006
9.412
9.606
9.358
9.507
306,028
+0.12(+1.25%)
May 25, 2006
9.828
9.900
9.232
9.390
761,629
-0.41(-4.19%)
May 24, 2006
9.728
9.882
9.557
9.801
388,524
+0.05(+0.51%)
May 23, 2006
9.638
9.850
9.616
9.751
369,546
+0.18(+1.84%)
May 22, 2006
9.936
10.19
9.354
9.575
448,819
-0.35(-3.50%)
May 19, 2006
9.737
9.945
9.625
9.923
378,341
+0.17(+1.71%)
May 18, 2006
9.765
10.06
9.683
9.756
314,875
-0.01(-0.09%)
May 17, 2006
9.625
9.905
9.485
9.765
423,354
+0.14(+1.41%)
May 16, 2006
10.39
10.47
9.448
9.629
693,666
-0.76(-7.30%)
May 15, 2006
9.959
10.50
9.959
10.39
1,032,488
+0.38(+3.84%)
May 12, 2006
9.466
10.47
9.358
10.00
1,699,242
+0.80(+8.68%)
May 11, 2006
8.807
9.335
8.807
9.205
967,616
+0.42(+4.84%)
May 10, 2006
8.676
8.920
8.644
8.780
706,769
+0.14(+1.57%)
May 09, 2006
8.667
8.717
8.640
8.644
332,453
-0.07(-0.78%)
May 08, 2006
8.631
8.748
8.599
8.712
250,561
+0.08(+0.94%)
May 05, 2006
8.613
8.717
8.599
8.631
232,421
+0.09(+1.11%)
May 04, 2006
8.532
8.694
8.477
8.536
389,139
+0.00(+0.05%)
May 03, 2006
8.717
8.762
8.527
8.532
364,737
-0.19(-2.12%)
May 02, 2006
8.866
8.911
8.708
8.717
399,805
-0.16(-1.78%)
May 01, 2006
8.884
9.028
8.514
8.875
1,036,101
+0.51(+6.04%)
Apr 28, 2006
8.301
8.459
8.292
8.369
293,150
+0.01(+0.16%)
Apr 27, 2006
8.319
8.446
8.243
8.355
446,893
-0.05(-0.54%)
Apr 26, 2006
8.396
8.428
8.310
8.401
242,210
-0.01(-0.11%)
Apr 25, 2006
8.504
8.504
8.351
8.410
384,268
-0.10(-1.17%)
Apr 24, 2006
8.771
8.775
8.482
8.509
475,915
-0.29(-3.34%)
Apr 21, 2006
8.857
8.857
8.685
8.803
231,017
-0.00(-0.05%)
Apr 20, 2006
8.789
8.830
8.685
8.807
200,163
+0.00(+0.00%)
Apr 19, 2006
8.843
8.965
8.771
8.807
190,370
-0.04(-0.41%)
Apr 18, 2006
8.608
8.857
8.608
8.843
194,548
+0.23(+2.73%)
Apr 17, 2006
8.595
8.617
8.577
8.608
238,769
-0.00(-0.05%)
Apr 13, 2006
8.563
8.676
8.541
8.613
80,392
+0.05(+0.53%)
Apr 12, 2006
8.581
8.640
8.550
8.568
143,435
-0.01(-0.16%)
Apr 11, 2006
8.857
8.857
8.550
8.581
422,431
-0.23(-2.56%)
Apr 10, 2006
8.821
8.861
8.748
8.807
267,964
-0.04(-0.41%)
Apr 07, 2006
8.866
9.033
8.717
8.843
219,665
-0.00(-0.05%)
Apr 06, 2006
8.771
8.857
8.649
8.848
251,708
+0.05(+0.62%)
Apr 05, 2006
8.839
8.848
8.757
8.794
124,620
-0.09(-0.97%)
Apr 04, 2006
8.798
8.920
8.775
8.879
400,655
+0.08(+0.87%)
Apr 03, 2006
8.839
8.879
8.753
8.803
291,603
-0.04(-0.46%)
Mar 31, 2006
8.762
8.852
8.762
8.843
461,601
+0.07(+0.77%)
Mar 30, 2006
8.757
8.807
8.757
8.775
482,239
+0.02(+0.21%)
Mar 29, 2006
8.581
8.807
8.581
8.757
431,755
+0.16(+1.84%)
Mar 28, 2006
8.608
8.640
8.581
8.599
249,709
-0.05(-0.52%)
Mar 27, 2006
8.861
8.861
8.518
8.644
202,734
-0.20(-2.25%)
Mar 24, 2006
8.803
8.852
8.658
8.843
296,655
+0.04(+0.46%)
Mar 23, 2006
8.683
8.979
8.672
8.803
427,326
+0.12(+1.35%)
Mar 22, 2006
8.545
8.730
8.545
8.685
214,327
+0.10(+1.16%)
Mar 21, 2006
8.784
8.803
8.568
8.586
212,261
-0.23(-2.61%)
Mar 20, 2006
8.599
8.834
8.581
8.816
408,320
+0.22(+2.52%)
Mar 17, 2006
8.744
8.762
8.581
8.599
460,791
-0.10(-1.14%)
Mar 16, 2006
8.694
8.739
8.649
8.699
103,723
+0.04(+0.47%)
Mar 15, 2006
8.694
8.748
8.631
8.658
284,728
-0.01(-0.10%)
Mar 14, 2006
8.943
9.322
8.563
8.667
1,175,206
+0.03(+0.37%)
Mar 13, 2006
8.766
8.807
8.581
8.635
343,590
-0.12(-1.34%)
Mar 10, 2006
8.039
8.753
7.637
8.753
1,555,682
-0.38(-4.20%)
Mar 09, 2006
9.308
9.313
9.123
9.137
262,885
-0.14(-1.46%)
Mar 08, 2006
9.114
9.376
9.114
9.272
424,410
+0.13(+1.43%)
Mar 07, 2006
9.480
9.534
9.132
9.141
564,246
-0.42(-4.39%)
Mar 06, 2006
9.724
9.724
9.485
9.561
389,339
-0.10(-1.07%)
Mar 03, 2006
9.742
9.900
9.643
9.665
291,022
-0.20(-2.01%)
Mar 02, 2006
9.742
9.877
9.715
9.864
654,704
+0.03(+0.28%)
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
.