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
)
3.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2011
3.578
3.602
3.451
3.489
107,014
-0.08(-2.11%)
Aug 30, 2011
3.423
3.611
3.245
3.564
179,800
+0.13(+3.76%)
Aug 29, 2011
3.309
3.500
3.244
3.435
181,512
+0.17(+5.12%)
Aug 26, 2011
3.203
3.272
3.151
3.268
118,927
+0.04(+1.30%)
Aug 25, 2011
3.486
3.486
3.180
3.226
163,055
-0.21(-6.09%)
Aug 24, 2011
3.444
3.546
3.356
3.435
121,913
-0.03(-0.81%)
Aug 23, 2011
3.263
3.472
3.263
3.463
243,562
+0.20(+6.13%)
Aug 22, 2011
3.072
3.282
3.012
3.263
283,934
+0.30(+10.20%)
Aug 19, 2011
2.919
3.136
2.910
2.961
287,901
-0.00(-0.16%)
Aug 18, 2011
3.114
3.196
2.947
2.965
232,480
-0.25(-7.67%)
Aug 17, 2011
3.230
3.337
3.161
3.212
114,521
+0.01(+0.44%)
Aug 16, 2011
3.268
3.351
3.142
3.198
129,574
-0.10(-2.96%)
Aug 15, 2011
3.216
3.305
3.170
3.295
65,720
+0.12(+3.65%)
Aug 12, 2011
3.319
3.319
3.133
3.179
135,807
-0.11(-3.25%)
Aug 11, 2011
3.309
3.370
3.165
3.286
244,861
+0.01(+0.28%)
Aug 10, 2011
3.519
3.519
3.244
3.277
339,514
-0.25(-6.99%)
Aug 09, 2011
3.398
3.593
3.179
3.523
323,684
+0.26(+8.13%)
Aug 08, 2011
3.407
3.570
3.254
3.258
357,351
-0.26(-7.28%)
Aug 05, 2011
3.602
3.760
3.440
3.514
236,948
-0.03(-0.92%)
Aug 04, 2011
3.779
3.811
3.543
3.546
345,529
-0.30(-7.74%)
Aug 03, 2011
3.876
4.011
3.742
3.844
388,371
+0.13(+3.63%)
Aug 02, 2011
3.849
3.965
3.709
3.709
297,124
-0.16(-4.09%)
Aug 01, 2011
3.876
3.876
3.765
3.867
183,683
+0.03(+0.85%)
Jul 29, 2011
3.765
3.932
3.765
3.835
221,402
+0.04(+0.98%)
Jul 28, 2011
3.928
3.974
3.779
3.797
220,944
-0.11(-2.85%)
Jul 27, 2011
3.988
4.053
3.895
3.909
203,147
-0.09(-2.32%)
Jul 26, 2011
4.035
4.206
4.002
4.002
156,973
-0.02(-0.58%)
Jul 25, 2011
3.997
4.100
3.997
4.025
159,249
-0.02(-0.46%)
Jul 22, 2011
4.197
4.197
4.002
4.044
107,898
-0.14(-3.33%)
Jul 21, 2011
3.960
4.202
3.932
4.183
114,929
+0.23(+5.88%)
Jul 20, 2011
3.965
4.002
3.909
3.951
67,015
-0.01(-0.35%)
Jul 19, 2011
3.900
3.983
3.900
3.965
206,372
+0.10(+2.52%)
Jul 18, 2011
3.969
3.974
3.839
3.867
168,481
-0.11(-2.69%)
Jul 15, 2011
4.011
4.086
3.886
3.974
135,082
-0.03(-0.70%)
Jul 14, 2011
4.123
4.132
3.979
4.002
126,584
-0.12(-2.93%)
Jul 13, 2011
4.095
4.146
4.016
4.123
149,025
+0.06(+1.49%)
Jul 12, 2011
4.007
4.100
3.993
4.062
111,655
+0.05(+1.16%)
Jul 11, 2011
4.030
4.058
3.979
4.016
126,214
-0.07(-1.82%)
Jul 08, 2011
3.881
4.095
3.853
4.090
184,296
+0.17(+4.27%)
Jul 07, 2011
3.876
3.986
3.811
3.923
120,250
+0.10(+2.55%)
Jul 06, 2011
3.849
3.872
3.770
3.825
89,437
-0.04(-0.96%)
Jul 05, 2011
3.849
3.895
3.811
3.863
205,034
+0.03(+0.73%)
Jul 01, 2011
3.653
3.853
3.653
3.835
256,944
+0.18(+4.96%)
Jun 30, 2011
3.672
3.704
3.635
3.653
939,337
-0.01(-0.38%)
Jun 29, 2011
3.714
3.722
3.653
3.667
85,993
-0.04(-1.13%)
Jun 28, 2011
3.728
3.746
3.672
3.709
94,760
-0.01(-0.25%)
Jun 27, 2011
3.709
3.774
3.672
3.718
178,612
+0.01(+0.25%)
Jun 24, 2011
3.746
3.774
3.681
3.709
1,485,048
-0.02(-0.62%)
Jun 23, 2011
3.639
3.765
3.621
3.732
101,481
+0.07(+1.90%)
Jun 22, 2011
3.756
3.802
3.663
3.663
138,511
-0.12(-3.08%)
Jun 21, 2011
3.742
3.802
3.695
3.779
192,928
+0.04(+1.12%)
Jun 20, 2011
3.691
3.746
3.621
3.737
169,400
+0.11(+2.94%)
Jun 17, 2011
3.746
3.797
3.607
3.630
282,451
-0.09(-2.50%)
Jun 16, 2011
3.704
3.816
3.686
3.723
135,837
+0.03(+0.75%)
Jun 15, 2011
3.779
3.825
3.635
3.695
102,462
-0.14(-3.75%)
Jun 14, 2011
3.746
3.923
3.746
3.839
124,260
+0.14(+3.77%)
Jun 13, 2011
3.737
3.816
3.691
3.700
123,707
+0.00(+0.00%)
Jun 10, 2011
3.918
3.918
3.686
3.700
138,354
-0.23(-5.91%)
Jun 09, 2011
3.867
3.974
3.844
3.932
51,180
+0.08(+2.05%)
Jun 08, 2011
3.890
3.979
3.849
3.853
104,979
-0.05(-1.19%)
Jun 07, 2011
3.900
4.062
3.895
3.900
158,085
+0.02(+0.60%)
Jun 06, 2011
4.072
4.100
3.858
3.876
137,350
-0.22(-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
.