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
)
3.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 29, 2012
3.595
3.784
3.528
3.653
230,965
+0.16(+4.56%)
Jun 28, 2012
3.629
3.653
3.441
3.494
101,421
-0.16(-4.49%)
Jun 27, 2012
3.508
3.724
3.460
3.658
175,370
+0.14(+4.13%)
Jun 26, 2012
3.354
3.576
3.345
3.513
152,884
+0.15(+4.45%)
Jun 25, 2012
3.286
3.460
3.238
3.363
173,476
+0.04(+1.16%)
Jun 22, 2012
3.093
3.373
3.049
3.325
1,291,048
+0.27(+8.86%)
Jun 21, 2012
3.131
3.165
3.001
3.054
183,645
-0.09(-2.92%)
Jun 20, 2012
3.209
3.291
3.093
3.146
111,884
-0.08(-2.54%)
Jun 19, 2012
3.170
3.325
3.127
3.228
233,629
+0.09(+2.93%)
Jun 18, 2012
3.093
3.257
3.093
3.136
164,322
+0.00(+0.00%)
Jun 15, 2012
3.127
3.228
3.064
3.136
277,098
+0.01(+0.46%)
Jun 14, 2012
3.006
3.214
3.006
3.122
231,154
+0.13(+4.36%)
Jun 13, 2012
3.064
3.088
2.967
2.991
269,292
-0.07(-2.21%)
Jun 12, 2012
3.083
3.134
2.957
3.059
187,238
-0.00(-0.16%)
Jun 11, 2012
3.421
3.421
3.059
3.064
260,737
-0.29(-8.78%)
Jun 08, 2012
3.320
3.417
3.262
3.359
227,746
+0.02(+0.72%)
Jun 07, 2012
3.552
3.552
3.320
3.334
213,802
-0.16(-4.56%)
Jun 06, 2012
3.325
3.499
3.296
3.494
109,846
+0.19(+5.86%)
Jun 05, 2012
3.194
3.359
3.170
3.301
163,928
+0.10(+3.02%)
Jun 04, 2012
3.117
3.243
3.073
3.204
253,306
+0.10(+3.11%)
Jun 01, 2012
3.059
3.160
3.059
3.107
112,892
-0.04(-1.23%)
May 31, 2012
3.056
3.160
3.011
3.146
316,643
+0.09(+2.84%)
May 30, 2012
3.040
3.117
3.040
3.059
71,949
-0.01(-0.24%)
May 29, 2012
3.061
3.090
2.995
3.066
72,739
+0.03(+1.10%)
May 25, 2012
3.047
3.080
2.999
3.033
96,261
-0.00(-0.16%)
May 24, 2012
3.071
3.100
2.956
3.038
139,926
-0.02(-0.63%)
May 23, 2012
2.999
3.080
2.937
3.057
86,655
+0.01(+0.47%)
May 22, 2012
3.219
3.248
2.980
3.042
176,381
-0.17(-5.21%)
May 21, 2012
3.181
3.243
3.152
3.209
105,909
+0.03(+1.05%)
May 18, 2012
3.190
3.248
3.166
3.176
146,678
-0.02(-0.60%)
May 17, 2012
3.214
3.267
3.176
3.195
113,891
-0.02(-0.59%)
May 16, 2012
3.267
3.310
3.152
3.214
125,099
-0.03(-0.88%)
May 15, 2012
3.176
3.286
3.152
3.243
92,720
+0.08(+2.41%)
May 14, 2012
3.262
3.295
3.166
3.166
116,173
-0.13(-3.91%)
May 11, 2012
3.400
3.415
3.252
3.295
143,115
-0.13(-3.77%)
May 10, 2012
3.463
3.496
3.415
3.424
39,870
-0.01(-0.42%)
May 09, 2012
3.453
3.466
3.396
3.439
78,757
-0.04(-1.10%)
May 08, 2012
3.491
3.529
3.415
3.477
109,239
-0.04(-1.09%)
May 07, 2012
3.539
3.558
3.486
3.515
120,453
-0.02(-0.54%)
May 04, 2012
3.568
3.606
3.486
3.534
146,705
-0.05(-1.46%)
May 03, 2012
3.663
3.787
3.539
3.587
240,111
-0.10(-2.59%)
May 02, 2012
3.654
3.773
3.654
3.682
112,097
-0.11(-2.77%)
May 01, 2012
4.021
4.117
3.754
3.787
152,110
-0.21(-5.26%)
Apr 30, 2012
4.112
4.136
3.993
3.997
179,177
-0.12(-2.90%)
Apr 27, 2012
4.026
4.117
3.954
4.117
125,970
+0.09(+2.25%)
Apr 26, 2012
4.026
4.040
3.940
4.026
57,006
-0.01(-0.35%)
Apr 25, 2012
3.926
4.055
3.869
4.040
143,661
+0.17(+4.44%)
Apr 24, 2012
3.821
3.869
3.787
3.869
92,764
+0.05(+1.25%)
Apr 23, 2012
3.783
3.854
3.783
3.821
143,617
-0.03(-0.74%)
Apr 20, 2012
3.830
3.907
3.725
3.849
164,493
+0.07(+1.90%)
Apr 19, 2012
3.806
3.835
3.716
3.778
138,066
-0.03(-0.75%)
Apr 18, 2012
3.802
3.892
3.792
3.806
75,708
-0.03(-0.87%)
Apr 17, 2012
3.792
3.912
3.759
3.840
82,320
+0.09(+2.42%)
Apr 16, 2012
3.725
3.806
3.592
3.749
126,037
+0.06(+1.68%)
Apr 13, 2012
3.773
3.783
3.582
3.687
198,111
-0.10(-2.53%)
Apr 12, 2012
3.907
3.921
3.778
3.783
131,745
-0.12(-3.18%)
Apr 11, 2012
3.854
3.931
3.806
3.907
179,706
+0.11(+2.76%)
Apr 10, 2012
3.888
3.931
3.769
3.802
144,823
-0.11(-2.69%)
Apr 09, 2012
3.816
3.916
3.792
3.907
434,148
+0.01(+0.25%)
Apr 05, 2012
3.883
4.007
3.883
3.897
121,799
-0.01(-0.24%)
Apr 04, 2012
3.849
3.912
3.802
3.907
227,173
+0.01(+0.25%)
Apr 03, 2012
3.921
3.950
3.821
3.897
164,509
-0.04(-0.97%)
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
.