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
)
3.300
-0.090 (-2.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 29, 2011
3.759
3.926
3.759
3.829
221,736
+0.04(+0.98%)
Jul 28, 2011
3.922
3.968
3.773
3.792
221,277
-0.11(-2.85%)
Jul 27, 2011
3.982
4.047
3.889
3.903
203,453
-0.09(-2.32%)
Jul 26, 2011
4.028
4.200
3.996
3.996
157,209
-0.02(-0.58%)
Jul 25, 2011
3.991
4.093
3.991
4.019
159,489
-0.02(-0.46%)
Jul 22, 2011
4.191
4.191
3.996
4.038
108,061
-0.14(-3.33%)
Jul 21, 2011
3.954
4.196
3.926
4.177
115,103
+0.23(+5.88%)
Jul 20, 2011
3.959
3.996
3.903
3.945
67,116
-0.01(-0.35%)
Jul 19, 2011
3.894
3.977
3.894
3.959
206,683
+0.10(+2.52%)
Jul 18, 2011
3.963
3.968
3.834
3.861
168,735
-0.11(-2.69%)
Jul 15, 2011
4.005
4.079
3.880
3.968
135,286
-0.03(-0.70%)
Jul 14, 2011
4.117
4.126
3.973
3.996
126,775
-0.12(-2.93%)
Jul 13, 2011
4.089
4.140
4.010
4.117
149,250
+0.06(+1.49%)
Jul 12, 2011
4.001
4.093
3.987
4.056
111,823
+0.05(+1.16%)
Jul 11, 2011
4.024
4.052
3.973
4.010
126,404
-0.07(-1.82%)
Jul 08, 2011
3.875
4.089
3.847
4.084
184,574
+0.17(+4.27%)
Jul 07, 2011
3.871
3.980
3.806
3.917
120,431
+0.10(+2.55%)
Jul 06, 2011
3.843
3.866
3.764
3.820
89,572
-0.04(-0.96%)
Jul 05, 2011
3.843
3.889
3.806
3.857
205,343
+0.03(+0.73%)
Jul 01, 2011
3.648
3.847
3.648
3.829
257,331
+0.18(+4.96%)
Jun 30, 2011
3.666
3.699
3.629
3.648
940,753
-0.01(-0.38%)
Jun 29, 2011
3.708
3.716
3.648
3.662
86,122
-0.04(-1.13%)
Jun 28, 2011
3.722
3.741
3.666
3.704
94,902
-0.01(-0.25%)
Jun 27, 2011
3.704
3.769
3.666
3.713
178,881
+0.01(+0.25%)
Jun 24, 2011
3.741
3.769
3.676
3.704
1,487,286
-0.02(-0.62%)
Jun 23, 2011
3.634
3.759
3.615
3.727
101,634
+0.07(+1.90%)
Jun 22, 2011
3.750
3.796
3.657
3.657
138,720
-0.12(-3.08%)
Jun 21, 2011
3.736
3.796
3.690
3.773
193,218
+0.04(+1.12%)
Jun 20, 2011
3.685
3.741
3.615
3.731
169,655
+0.11(+2.95%)
Jun 17, 2011
3.741
3.792
3.601
3.625
282,877
-0.09(-2.50%)
Jun 16, 2011
3.699
3.810
3.680
3.717
136,042
+0.03(+0.75%)
Jun 15, 2011
3.773
3.820
3.629
3.690
102,616
-0.14(-3.75%)
Jun 14, 2011
3.741
3.917
3.741
3.834
124,447
+0.14(+3.77%)
Jun 13, 2011
3.731
3.810
3.685
3.694
123,894
+0.00(+0.00%)
Jun 10, 2011
3.912
3.912
3.680
3.694
138,563
-0.23(-5.91%)
Jun 09, 2011
3.861
3.968
3.838
3.926
51,257
+0.08(+2.05%)
Jun 08, 2011
3.885
3.973
3.843
3.847
105,137
-0.05(-1.19%)
Jun 07, 2011
3.894
4.056
3.889
3.894
158,323
+0.02(+0.60%)
Jun 06, 2011
4.066
4.093
3.852
3.871
137,557
-0.22(-5.33%)
Jun 03, 2011
4.084
4.205
4.079
4.089
163,635
-0.18(-4.19%)
May 24, 2011
4.318
4.332
4.258
4.267
101,366
-0.05(-1.07%)
May 23, 2011
4.337
4.355
4.293
4.313
125,050
-0.07(-1.68%)
May 20, 2011
4.424
4.449
4.355
4.387
128,237
-0.06(-1.45%)
May 19, 2011
4.419
4.479
4.350
4.452
149,221
+0.05(+1.16%)
May 18, 2011
4.410
4.429
4.396
4.401
111,695
-0.01(-0.21%)
May 17, 2011
4.502
4.562
4.396
4.410
207,806
-0.11(-2.34%)
May 16, 2011
4.534
4.576
4.516
4.516
112,842
-0.03(-0.66%)
May 13, 2011
4.640
4.640
4.511
4.546
79,493
-0.09(-1.84%)
May 12, 2011
4.604
4.640
4.594
4.631
274,714
+0.03(+0.60%)
May 11, 2011
4.604
4.682
4.567
4.604
185,254
+0.00(+0.00%)
May 10, 2011
4.511
4.631
4.511
4.604
89,937
+0.11(+2.46%)
May 09, 2011
4.502
4.511
4.479
4.493
512,626
+0.00(+0.00%)
May 06, 2011
4.622
4.705
4.493
4.493
107,548
-0.06(-1.21%)
May 05, 2011
4.673
4.709
4.521
4.548
252,344
-0.17(-3.61%)
May 04, 2011
4.673
4.926
4.475
4.719
446,144
-0.70(-12.91%)
May 03, 2011
5.432
5.520
5.372
5.418
164,637
-0.00(-0.08%)
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
.