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
)
3.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2004
8.667
8.791
8.360
8.524
475,134
-0.22(-2.49%)
Aug 30, 2004
8.925
8.992
8.702
8.742
252,057
-0.19(-2.09%)
Aug 27, 2004
8.961
9.067
8.925
8.929
134,565
-0.04(-0.50%)
Aug 26, 2004
8.929
9.018
8.929
8.974
183,089
-0.01(-0.15%)
Aug 25, 2004
9.130
9.148
8.934
8.987
190,053
-0.17(-1.85%)
Aug 24, 2004
9.263
9.294
9.081
9.156
101,092
+0.01(+0.10%)
Aug 23, 2004
9.392
9.392
9.121
9.148
144,225
-0.20(-2.14%)
Aug 20, 2004
9.050
9.370
9.010
9.348
358,091
+0.34(+3.81%)
Aug 19, 2004
8.970
9.072
8.970
9.005
403,920
+0.01(+0.10%)
Aug 18, 2004
8.970
9.183
8.970
8.996
348,890
-0.01(-0.15%)
Aug 17, 2004
8.907
9.072
8.880
9.010
362,360
+0.11(+1.20%)
Aug 16, 2004
8.903
8.978
8.818
8.903
157,254
+0.08(+0.91%)
Aug 13, 2004
8.903
9.005
8.823
8.823
159,726
-0.08(-0.95%)
Aug 12, 2004
9.152
9.183
8.903
8.907
204,656
-0.33(-3.57%)
Aug 11, 2004
9.130
9.303
8.791
9.237
343,040
-0.01(-0.10%)
Aug 10, 2004
8.836
9.245
8.836
9.245
225,548
+0.43(+4.90%)
Aug 09, 2004
8.903
8.903
8.720
8.814
362,135
-0.14(-1.59%)
Aug 06, 2004
8.987
9.081
8.636
8.956
645,868
-0.10(-1.13%)
Aug 05, 2004
9.615
9.735
8.987
9.059
570,161
-0.84(-8.46%)
Aug 04, 2004
9.757
9.953
9.691
9.895
558,479
+0.10(+1.05%)
Aug 03, 2004
9.962
9.962
9.740
9.793
229,816
-0.08(-0.86%)
Aug 02, 2004
9.490
9.962
9.490
9.878
309,342
+0.37(+3.84%)
Jul 30, 2004
9.370
9.575
9.370
9.513
67,170
+0.14(+1.52%)
Jul 29, 2004
9.455
9.530
9.308
9.370
139,282
+0.01(+0.10%)
Jul 28, 2004
9.424
9.517
9.290
9.361
310,241
-0.12(-1.27%)
Jul 27, 2004
9.277
9.668
9.277
9.481
255,651
+0.19(+2.06%)
Jul 26, 2004
9.486
9.570
9.290
9.290
305,299
-0.17(-1.79%)
Jul 23, 2004
9.521
9.619
9.388
9.459
324,619
-0.02(-0.23%)
Jul 22, 2004
9.904
9.931
8.876
9.481
1,661,510
-0.48(-4.83%)
Jul 21, 2004
10.60
10.68
9.953
9.962
631,266
-0.89(-8.24%)
Jul 20, 2004
10.61
10.88
10.49
10.86
151,189
+0.28(+2.61%)
Jul 19, 2004
10.50
10.71
10.28
10.58
150,066
+0.08(+0.76%)
Jul 16, 2004
10.84
10.84
10.50
10.50
129,623
-0.34(-3.16%)
Jul 15, 2004
11.01
11.06
10.78
10.84
148,268
-0.18(-1.62%)
Jul 14, 2004
11.12
11.37
11.00
11.02
98,845
-0.19(-1.67%)
Jul 13, 2004
11.20
11.34
11.19
11.21
91,432
+0.08(+0.72%)
Jul 12, 2004
11.10
11.19
10.97
11.13
149,616
+0.12(+1.13%)
Jul 09, 2004
11.17
11.25
10.98
11.00
225,099
-0.17(-1.51%)
Jul 08, 2004
11.28
11.36
10.99
11.17
320,800
-0.20(-1.72%)
Jul 07, 2004
11.57
11.57
11.30
11.37
181,741
-0.19(-1.66%)
Jul 06, 2004
11.41
11.57
11.35
11.56
147,145
+0.10(+0.85%)
Jul 02, 2004
11.78
11.78
11.40
11.46
202,184
-0.28(-2.43%)
Jul 01, 2004
11.77
11.83
11.57
11.75
227,570
+0.09(+0.76%)
Jun 30, 2004
11.69
11.81
11.64
11.66
128,275
-0.13(-1.13%)
Jun 29, 2004
11.97
12.02
11.77
11.79
298,559
-0.12(-1.01%)
Jun 28, 2004
11.87
11.99
11.71
11.91
299,682
+0.23(+1.94%)
Jun 25, 2004
11.52
11.85
10.26
11.68
1,245,908
+0.21(+1.86%)
Jun 24, 2004
11.57
11.57
11.45
11.47
229,367
-0.05(-0.42%)
Jun 23, 2004
11.41
11.57
11.27
11.52
363,034
-0.08(-0.65%)
Jun 22, 2004
10.95
11.82
10.95
11.60
1,070,681
+0.67(+6.15%)
Jun 21, 2004
10.84
11.04
10.84
10.92
292,718
+0.09(+0.86%)
Jun 18, 2004
10.79
10.95
10.64
10.83
192,749
-0.08(-0.78%)
Jun 17, 2004
10.99
11.00
10.90
10.91
165,342
-0.04(-0.37%)
Jun 16, 2004
10.79
10.99
10.68
10.95
199,713
+0.16(+1.44%)
Jun 15, 2004
10.59
10.92
10.59
10.80
143,102
+0.16(+1.46%)
Jun 14, 2004
10.62
10.75
10.57
10.64
274,072
-0.04(-0.38%)
Jun 10, 2004
10.83
10.83
10.58
10.68
158,602
+0.01(+0.13%)
Jun 09, 2004
10.86
10.99
10.64
10.67
97,498
-0.20(-1.88%)
Jun 08, 2004
10.89
10.97
10.71
10.87
168,038
-0.08(-0.69%)
Jun 07, 2004
10.73
11.02
10.70
10.95
137,710
+0.21(+1.99%)
Jun 04, 2004
10.89
10.93
10.74
10.74
75,033
-0.06(-0.54%)
Jun 03, 2004
10.93
10.93
10.70
10.79
185,336
-0.10(-0.94%)
Jun 02, 2004
10.97
11.12
10.75
10.90
242,172
-0.18(-1.65%)
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
.