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 (%)
Aug 31, 2009
6.994
7.247
6.832
6.886
394,227
-0.17(-2.43%)
Aug 28, 2009
7.301
7.310
6.967
7.058
184,788
-0.14(-1.88%)
Aug 27, 2009
7.085
7.261
6.922
7.193
420,872
+0.10(+1.46%)
Aug 26, 2009
6.981
7.170
6.861
7.089
371,427
+0.08(+1.09%)
Aug 25, 2009
6.760
7.134
6.701
7.013
449,449
+0.32(+4.71%)
Aug 24, 2009
6.643
6.755
6.543
6.697
365,618
+0.09(+1.37%)
Aug 21, 2009
6.625
6.719
6.379
6.607
619,533
+0.05(+0.69%)
Aug 20, 2009
6.052
6.629
5.975
6.562
635,674
+0.51(+8.42%)
Aug 19, 2009
5.939
6.074
5.772
6.052
178,089
-0.01(-0.15%)
Aug 18, 2009
5.763
6.088
5.763
6.061
426,928
+0.44(+7.78%)
Aug 17, 2009
5.813
5.885
5.587
5.624
283,072
-0.34(-5.74%)
Aug 14, 2009
6.165
6.210
5.750
5.966
322,874
-0.23(-3.64%)
Aug 13, 2009
6.395
6.395
6.002
6.192
177,554
-0.14(-2.14%)
Aug 12, 2009
6.228
6.525
6.228
6.327
199,889
+0.10(+1.59%)
Aug 11, 2009
6.422
6.584
6.205
6.228
189,061
-0.26(-3.96%)
Aug 10, 2009
6.458
6.611
6.386
6.485
356,459
-0.05(-0.76%)
Aug 07, 2009
6.647
6.755
6.494
6.534
617,309
-0.01(-0.14%)
Aug 06, 2009
6.453
6.746
6.417
6.543
577,326
+0.11(+1.68%)
Aug 05, 2009
6.764
6.810
6.047
6.435
1,074,134
+0.10(+1.57%)
Aug 04, 2009
6.467
6.480
6.047
6.336
1,076,979
+0.18(+3.01%)
Aug 03, 2009
5.944
6.165
5.578
6.151
512,875
+0.29(+4.92%)
Jul 31, 2009
6.111
6.111
5.840
5.863
298,859
-0.26(-4.27%)
Jul 30, 2009
5.989
6.219
5.921
6.124
301,936
+0.25(+4.30%)
Jul 29, 2009
5.628
6.192
5.628
5.872
309,760
+0.20(+3.58%)
Jul 28, 2009
5.867
6.011
5.592
5.669
377,215
-0.23(-3.97%)
Jul 27, 2009
6.070
6.160
5.822
5.903
421,329
-0.18(-3.04%)
Jul 24, 2009
6.011
6.111
5.903
6.088
388,504
+0.03(+0.45%)
Jul 23, 2009
5.660
6.192
5.633
6.061
436,845
+0.38(+6.67%)
Jul 22, 2009
5.457
5.772
5.394
5.682
350,836
+0.17(+3.11%)
Jul 21, 2009
5.745
5.786
5.389
5.511
378,324
-0.18(-3.09%)
Jul 20, 2009
5.497
5.700
5.389
5.687
260,809
+0.24(+4.47%)
Jul 17, 2009
5.394
5.457
5.218
5.443
543,356
+0.06(+1.17%)
Jul 16, 2009
5.412
5.412
5.245
5.380
359,174
-0.05(-0.83%)
Jul 15, 2009
5.236
5.583
5.078
5.425
539,183
+0.26(+4.97%)
Jul 14, 2009
4.888
5.191
4.785
5.168
433,851
+0.29(+5.92%)
Jul 13, 2009
4.861
5.024
4.717
4.879
290,776
+0.01(+0.28%)
Jul 10, 2009
4.713
4.893
4.609
4.866
230,286
+0.14(+2.86%)
Jul 09, 2009
5.015
5.015
4.722
4.731
305,722
-0.22(-4.38%)
Jul 08, 2009
5.033
5.082
4.803
4.947
446,094
-0.04(-0.81%)
Jul 07, 2009
5.042
5.130
4.857
4.988
855,491
-0.06(-1.16%)
Jul 06, 2009
4.870
5.064
4.758
5.046
342,662
+0.12(+2.47%)
Jul 02, 2009
4.870
4.938
4.691
4.925
578,878
-0.06(-1.27%)
Jul 01, 2009
4.997
5.069
4.785
4.988
583,712
+0.00(+0.00%)
Jun 30, 2009
4.952
5.150
4.952
4.988
513,226
+0.03(+0.64%)
Jun 29, 2009
5.114
5.204
4.934
4.956
646,517
-0.05(-0.99%)
Jun 26, 2009
5.123
5.222
4.988
5.006
1,985,397
-0.14(-2.72%)
Jun 25, 2009
5.344
5.380
5.096
5.146
372,689
-0.02(-0.44%)
Jun 24, 2009
5.064
5.249
4.916
5.168
575,135
+0.18(+3.52%)
Jun 23, 2009
4.861
5.164
4.861
4.992
614,156
+0.11(+2.31%)
Jun 22, 2009
5.362
5.362
4.875
4.879
597,922
-0.56(-10.36%)
Jun 19, 2009
5.524
5.619
5.344
5.443
563,806
+0.05(+0.84%)
Jun 18, 2009
5.159
5.520
5.069
5.398
271,524
+0.21(+4.09%)
Jun 17, 2009
4.875
5.398
4.672
5.186
510,981
+0.34(+6.98%)
Jun 16, 2009
5.033
5.177
4.848
4.848
351,302
-0.12(-2.36%)
Jun 15, 2009
5.290
5.421
4.825
4.965
476,263
-0.40(-7.48%)
Jun 12, 2009
5.470
5.547
5.245
5.366
392,134
-0.09(-1.73%)
Jun 11, 2009
5.975
5.975
5.448
5.461
289,312
-0.51(-8.47%)
Jun 10, 2009
6.038
6.038
5.610
5.966
546,836
+0.03(+0.46%)
Jun 09, 2009
5.863
6.061
5.666
5.939
222,595
+0.06(+1.07%)
Jun 08, 2009
5.680
5.939
5.497
5.876
512,751
+0.23(+4.16%)
Jun 05, 2009
5.664
5.799
5.533
5.642
389,152
+0.06(+1.13%)
Jun 04, 2009
5.479
5.604
5.344
5.578
218,717
+0.16(+2.91%)
Jun 03, 2009
5.547
5.606
5.317
5.421
295,164
-0.17(-3.06%)
Jun 02, 2009
5.443
5.637
5.389
5.592
1,464,605
+0.10(+1.81%)
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
.