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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2011
3.521
3.544
3.396
3.433
108,742
-0.07(-2.11%)
Aug 30, 2011
3.369
3.554
3.193
3.507
182,704
+0.13(+3.76%)
Aug 29, 2011
3.257
3.444
3.193
3.380
184,443
+0.16(+5.12%)
Aug 26, 2011
3.152
3.220
3.101
3.216
120,847
+0.04(+1.30%)
Aug 25, 2011
3.431
3.431
3.129
3.174
165,688
-0.21(-6.09%)
Aug 24, 2011
3.389
3.490
3.303
3.380
123,882
-0.03(-0.81%)
Aug 23, 2011
3.211
3.417
3.211
3.408
247,495
+0.20(+6.13%)
Aug 22, 2011
3.024
3.229
2.964
3.211
288,519
+0.30(+10.20%)
Aug 19, 2011
2.873
3.086
2.863
2.914
292,550
-0.00(-0.16%)
Aug 18, 2011
3.065
3.145
2.900
2.918
236,234
-0.24(-7.67%)
Aug 17, 2011
3.179
3.284
3.110
3.161
116,370
+0.01(+0.44%)
Aug 16, 2011
3.216
3.298
3.092
3.147
131,667
-0.10(-2.96%)
Aug 15, 2011
3.165
3.252
3.120
3.243
66,781
+0.11(+3.65%)
Aug 12, 2011
3.266
3.266
3.083
3.129
138,000
-0.11(-3.25%)
Aug 11, 2011
3.257
3.316
3.115
3.234
248,816
+0.01(+0.28%)
Aug 10, 2011
3.463
3.463
3.193
3.225
344,997
-0.24(-6.99%)
Aug 09, 2011
3.344
3.536
3.129
3.467
328,911
+0.26(+8.13%)
Aug 08, 2011
3.353
3.513
3.202
3.207
363,122
-0.25(-7.28%)
Aug 05, 2011
3.545
3.701
3.385
3.458
240,775
-0.03(-0.92%)
Aug 04, 2011
3.719
3.751
3.487
3.490
351,109
-0.29(-7.74%)
Aug 03, 2011
3.815
3.948
3.682
3.783
394,643
+0.13(+3.63%)
Aug 02, 2011
3.787
3.902
3.650
3.650
301,922
-0.16(-4.09%)
Aug 01, 2011
3.815
3.815
3.705
3.806
186,649
+0.03(+0.85%)
Jul 29, 2011
3.705
3.870
3.705
3.774
224,977
+0.04(+0.98%)
Jul 28, 2011
3.865
3.911
3.719
3.737
224,512
-0.11(-2.85%)
Jul 27, 2011
3.925
3.989
3.833
3.847
206,428
-0.09(-2.32%)
Jul 26, 2011
3.970
4.140
3.938
3.938
159,508
-0.02(-0.58%)
Jul 25, 2011
3.934
4.034
3.934
3.961
161,821
-0.02(-0.46%)
Jul 22, 2011
4.130
4.130
3.938
3.980
109,641
-0.14(-3.33%)
Jul 21, 2011
3.897
4.135
3.870
4.117
116,785
+0.23(+5.88%)
Jul 20, 2011
3.902
3.938
3.847
3.888
68,097
-0.01(-0.35%)
Jul 19, 2011
3.838
3.920
3.838
3.902
209,705
+0.10(+2.52%)
Jul 18, 2011
3.906
3.911
3.778
3.806
171,202
-0.11(-2.69%)
Jul 15, 2011
3.948
4.021
3.824
3.911
137,263
-0.03(-0.70%)
Jul 14, 2011
4.057
4.066
3.916
3.938
128,628
-0.12(-2.93%)
Jul 13, 2011
4.030
4.080
3.952
4.057
151,432
+0.06(+1.49%)
Jul 12, 2011
3.943
4.034
3.930
3.998
113,458
+0.05(+1.16%)
Jul 11, 2011
3.966
3.993
3.915
3.952
128,252
-0.07(-1.82%)
Jul 08, 2011
3.819
4.030
3.792
4.025
187,272
+0.16(+4.27%)
Jul 07, 2011
3.815
3.922
3.751
3.861
122,192
+0.10(+2.55%)
Jul 06, 2011
3.787
3.810
3.710
3.765
90,881
-0.04(-0.96%)
Jul 05, 2011
3.787
3.833
3.751
3.801
208,345
+0.03(+0.73%)
Jul 01, 2011
3.595
3.792
3.595
3.774
261,093
+0.18(+4.96%)
Jun 30, 2011
3.614
3.646
3.577
3.595
954,507
-0.01(-0.38%)
Jun 29, 2011
3.655
3.663
3.595
3.609
87,381
-0.04(-1.13%)
Jun 28, 2011
3.668
3.687
3.614
3.650
96,290
-0.01(-0.25%)
Jun 27, 2011
3.650
3.714
3.614
3.659
181,496
+0.01(+0.25%)
Jun 24, 2011
3.687
3.714
3.623
3.650
1,509,030
-0.02(-0.62%)
Jun 23, 2011
3.582
3.705
3.563
3.673
103,120
+0.07(+1.90%)
Jun 22, 2011
3.696
3.742
3.604
3.604
140,748
-0.11(-3.08%)
Jun 21, 2011
3.682
3.742
3.636
3.719
196,043
+0.04(+1.12%)
Jun 20, 2011
3.632
3.687
3.563
3.678
172,135
+0.11(+2.94%)
Jun 17, 2011
3.687
3.737
3.550
3.572
287,013
-0.09(-2.50%)
Jun 16, 2011
3.646
3.755
3.627
3.664
138,031
+0.03(+0.75%)
Jun 15, 2011
3.719
3.765
3.577
3.636
104,117
-0.14(-3.75%)
Jun 14, 2011
3.687
3.861
3.687
3.778
126,267
+0.14(+3.77%)
Jun 13, 2011
3.678
3.755
3.632
3.641
125,705
+0.00(+0.00%)
Jun 10, 2011
3.856
3.856
3.627
3.641
140,589
-0.23(-5.91%)
Jun 09, 2011
3.806
3.911
3.783
3.870
52,007
+0.08(+2.05%)
Jun 08, 2011
3.829
3.916
3.787
3.792
106,674
-0.05(-1.19%)
Jun 07, 2011
3.838
3.998
3.833
3.838
160,638
+0.02(+0.60%)
Jun 06, 2011
4.007
4.034
3.797
3.815
139,568
-0.21(-5.33%)
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
.