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
UNCHANGED
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 (%)
May 31, 2013
10.13
10.21
9.895
9.925
538,934
-0.26(-2.58%)
May 30, 2013
10.22
10.24
10.13
10.19
410,577
+0.06(+0.59%)
May 29, 2013
10.23
10.23
9.949
10.13
249,878
-0.13(-1.31%)
May 28, 2013
10.37
10.59
10.20
10.26
623,426
+0.09(+0.87%)
May 24, 2013
10.08
10.19
9.926
10.17
0
+0.05(+0.54%)
May 23, 2013
9.956
10.16
9.877
10.12
0
-0.04(-0.39%)
May 22, 2013
10.35
10.46
10.02
10.16
0
-0.17(-1.67%)
May 21, 2013
10.22
10.41
10.22
10.33
0
+0.17(+1.70%)
May 20, 2013
10.41
10.46
9.971
10.16
0
-0.39(-3.70%)
May 17, 2013
10.54
10.74
10.47
10.55
0
+0.00(+0.05%)
May 16, 2013
10.99
10.99
10.39
10.54
764,243
-0.50(-4.51%)
May 15, 2013
11.00
11.11
10.92
11.04
0
+0.54(+5.12%)
May 13, 2013
10.22
10.53
10.14
10.50
0
+0.37(+3.65%)
May 10, 2013
10.13
10.17
10.08
10.13
0
+0.04(+0.44%)
May 09, 2013
10.14
10.41
10.06
10.09
0
+0.12(+1.24%)
May 08, 2013
9.887
10.07
9.822
9.966
0
+0.09(+0.95%)
May 07, 2013
9.995
9.998
9.640
9.872
0
-0.11(-1.14%)
May 06, 2013
9.595
10.10
9.595
9.985
0
+0.39(+4.06%)
May 03, 2013
9.620
9.655
9.457
9.595
0
+0.14(+1.46%)
May 02, 2013
9.057
9.526
9.048
9.457
0
+0.40(+4.41%)
May 01, 2013
8.885
9.620
8.667
9.057
4,152,673
+0.77(+9.23%)
Apr 30, 2013
8.169
8.347
8.006
8.292
1,791,041
+0.22(+2.69%)
Apr 29, 2013
7.749
8.149
7.648
8.075
879,000
+0.39(+5.01%)
Apr 26, 2013
7.675
7.720
7.567
7.690
279,847
+0.03(+0.39%)
Apr 25, 2013
7.656
7.838
7.621
7.661
591,114
+0.09(+1.17%)
Apr 24, 2013
7.340
7.644
7.280
7.572
524,742
+0.23(+3.16%)
Apr 23, 2013
7.083
7.345
7.083
7.340
248,715
+0.27(+3.84%)
Apr 22, 2013
7.290
7.295
6.960
7.068
378,274
-0.19(-2.58%)
Apr 19, 2013
7.132
7.340
7.118
7.256
234,684
+0.12(+1.73%)
Apr 18, 2013
7.068
7.162
6.960
7.132
530,007
+0.10(+1.37%)
Apr 17, 2013
7.177
7.221
6.970
7.036
280,475
-0.16(-2.16%)
Apr 16, 2013
7.083
7.241
7.044
7.192
482,836
+0.18(+2.53%)
Apr 15, 2013
7.350
7.478
6.831
7.014
926,775
-0.46(-6.14%)
Apr 12, 2013
7.577
7.700
7.453
7.473
398,135
-0.15(-1.94%)
Apr 11, 2013
7.379
7.636
7.379
7.621
477,058
+0.22(+2.93%)
Apr 10, 2013
7.345
7.448
7.320
7.404
509,308
+0.08(+1.15%)
Apr 09, 2013
7.424
7.438
7.305
7.320
358,420
-0.07(-1.00%)
Apr 08, 2013
7.448
7.473
7.325
7.394
341,519
-0.06(-0.86%)
Apr 05, 2013
7.231
7.478
7.202
7.458
303,556
+0.15(+2.09%)
Apr 04, 2013
7.359
7.401
7.266
7.305
310,505
-0.03(-0.40%)
Apr 03, 2013
7.394
7.458
7.285
7.335
351,693
-0.03(-0.40%)
Apr 02, 2013
7.379
7.517
7.340
7.364
413,962
+0.02(+0.34%)
Apr 01, 2013
7.700
7.700
7.315
7.340
487,312
-0.37(-4.74%)
Mar 28, 2013
7.665
7.759
7.656
7.705
328,233
+0.03(+0.39%)
Mar 27, 2013
7.503
7.690
7.503
7.675
363,892
+0.17(+2.24%)
Mar 26, 2013
7.404
7.594
7.389
7.508
233,229
+0.10(+1.40%)
Mar 25, 2013
7.438
7.527
7.379
7.404
270,067
+0.01(+0.13%)
Mar 22, 2013
7.369
7.517
7.204
7.394
354,501
+0.03(+0.40%)
Mar 21, 2013
7.443
7.552
7.355
7.364
337,676
-0.09(-1.19%)
Mar 20, 2013
7.527
7.641
7.443
7.453
334,519
-0.04(-0.59%)
Mar 19, 2013
7.626
7.700
7.379
7.498
321,280
-0.14(-1.87%)
Mar 18, 2013
7.606
7.833
7.498
7.641
475,634
+0.00(+0.06%)
Mar 15, 2013
7.512
7.690
7.325
7.636
739,500
+0.07(+0.98%)
Mar 14, 2013
7.670
7.670
7.453
7.562
364,390
-0.10(-1.29%)
Mar 13, 2013
7.735
7.783
7.582
7.661
281,798
-0.07(-0.96%)
Mar 12, 2013
7.700
7.823
7.636
7.735
363,183
+0.03(+0.45%)
Mar 11, 2013
7.779
7.833
7.675
7.700
526,875
-0.08(-1.02%)
Mar 08, 2013
7.794
7.843
7.717
7.779
546,918
+0.02(+0.32%)
Mar 07, 2013
7.744
7.795
7.596
7.754
469,311
+0.05(+0.64%)
Mar 06, 2013
7.853
7.893
7.675
7.705
505,039
-0.06(-0.83%)
Mar 05, 2013
7.661
7.897
7.661
7.769
1,403,133
+0.07(+0.96%)
Mar 04, 2013
7.534
7.803
7.534
7.696
1,097,921
+0.19(+2.55%)
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
.