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
)
3.340
+0.060 (+1.83%)
Streaming Delayed Price
Updated: 9:53 AM EDT, May 9, 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 (%)
Sep 29, 2006
10.22
10.31
10.20
10.28
241,557
+0.07(+0.66%)
Sep 28, 2006
10.03
10.21
9.962
10.21
366,540
+0.18(+1.80%)
Sep 27, 2006
9.772
10.07
9.772
10.03
316,490
+0.20(+2.06%)
Sep 26, 2006
9.921
9.926
9.506
9.831
233,140
-0.09(-0.91%)
Sep 25, 2006
9.579
9.930
9.493
9.921
372,793
+0.34(+3.53%)
Sep 22, 2006
9.524
9.601
9.371
9.583
165,498
+0.02(+0.19%)
Sep 21, 2006
9.763
9.827
9.493
9.565
70,548
-0.15(-1.53%)
Sep 20, 2006
9.574
9.727
9.547
9.714
466,883
+0.19(+2.04%)
Sep 19, 2006
9.633
9.633
9.326
9.520
137,378
-0.08(-0.80%)
Sep 18, 2006
9.624
9.624
9.457
9.597
203,949
-0.08(-0.84%)
Sep 15, 2006
9.772
9.790
9.430
9.678
518,437
-0.05(-0.51%)
Sep 14, 2006
9.642
9.736
9.615
9.727
188,504
+0.04(+0.37%)
Sep 13, 2006
9.475
9.696
9.475
9.691
277,844
+0.22(+2.33%)
Sep 12, 2006
9.227
9.470
9.069
9.470
273,750
+0.27(+2.94%)
Sep 11, 2006
9.100
9.321
9.055
9.200
114,028
+0.06(+0.69%)
Sep 08, 2006
9.339
9.371
9.105
9.137
121,616
-0.15(-1.65%)
Sep 07, 2006
9.155
9.394
9.064
9.290
306,675
+0.07(+0.78%)
Sep 06, 2006
9.123
9.249
9.024
9.218
242,428
+0.03(+0.34%)
Sep 05, 2006
8.884
9.380
8.884
9.186
306,970
+0.35(+3.93%)
Sep 01, 2006
8.839
9.033
8.789
8.839
431,206
-0.01(-0.15%)
Aug 31, 2006
8.997
9.168
8.830
8.852
655,913
-0.13(-1.46%)
Aug 30, 2006
9.249
9.339
8.983
8.983
580,721
-0.20(-2.21%)
Aug 29, 2006
9.344
9.358
9.164
9.186
196,707
-0.14(-1.45%)
Aug 28, 2006
9.353
9.524
9.231
9.321
113,394
-0.04(-0.43%)
Aug 25, 2006
9.312
9.470
9.150
9.362
179,585
+0.03(+0.29%)
Aug 24, 2006
9.385
9.538
9.218
9.335
134,717
-0.05(-0.48%)
Aug 23, 2006
9.678
9.691
9.285
9.380
268,850
-0.27(-2.76%)
Aug 22, 2006
9.488
9.849
9.394
9.646
106,753
+0.13(+1.37%)
Aug 21, 2006
9.691
9.718
9.484
9.515
201,507
-0.23(-2.41%)
Aug 18, 2006
9.899
9.899
9.642
9.750
125,328
-0.10(-1.01%)
Aug 17, 2006
9.687
9.912
9.687
9.849
202,499
+0.11(+1.16%)
Aug 16, 2006
9.822
9.912
9.660
9.736
299,435
-0.06(-0.60%)
Aug 15, 2006
9.624
10.01
9.624
9.795
392,023
+0.20(+2.07%)
Aug 14, 2006
9.326
9.786
9.213
9.597
387,200
+0.28(+3.00%)
Aug 11, 2006
9.416
9.592
9.213
9.317
2,262,392
+0.50(+5.62%)
Aug 10, 2006
8.677
8.929
8.555
8.821
1,017,313
+0.24(+2.84%)
Aug 09, 2006
8.988
9.055
8.573
8.577
139,660
-0.30(-3.40%)
Aug 08, 2006
9.051
9.335
8.816
8.880
286,674
-0.14(-1.60%)
Aug 07, 2006
8.875
9.046
8.807
9.024
122,561
+0.10(+1.11%)
Aug 04, 2006
9.155
9.403
8.740
8.925
136,256
-0.17(-1.88%)
Aug 03, 2006
8.798
9.182
8.776
9.096
210,251
+0.27(+3.07%)
Aug 02, 2006
8.789
8.834
8.744
8.825
119,211
+0.06(+0.67%)
Aug 01, 2006
8.735
8.794
8.613
8.767
322,526
+0.00(+0.05%)
Jul 31, 2006
8.582
8.771
8.582
8.762
211,588
+0.07(+0.78%)
Jul 28, 2006
8.600
8.731
8.550
8.695
169,214
+0.12(+1.37%)
Jul 27, 2006
8.776
8.794
8.568
8.577
86,862
-0.18(-2.01%)
Jul 26, 2006
8.767
8.827
8.519
8.753
193,476
-0.04(-0.41%)
Jul 25, 2006
8.559
8.794
8.496
8.789
294,237
+0.22(+2.58%)
Jul 24, 2006
8.392
8.636
8.361
8.568
166,225
+0.20(+2.43%)
Jul 21, 2006
8.568
8.577
8.343
8.365
326,958
-0.24(-2.78%)
Jul 20, 2006
8.861
8.884
8.591
8.604
182,065
-0.23(-2.65%)
Jul 19, 2006
8.465
8.866
8.433
8.839
179,098
+0.35(+4.14%)
Jul 18, 2006
8.370
8.505
8.230
8.487
135,050
+0.14(+1.67%)
Jul 17, 2006
8.122
8.415
8.122
8.347
177,652
+0.20(+2.49%)
Jul 14, 2006
8.244
8.293
8.117
8.144
222,855
-0.08(-0.93%)
Jul 13, 2006
8.465
8.474
8.221
8.221
163,139
-0.27(-3.19%)
Jul 12, 2006
8.609
8.640
8.492
8.492
155,439
-0.14(-1.62%)
Jul 11, 2006
8.519
8.699
8.447
8.631
217,586
+0.09(+1.06%)
Jul 10, 2006
8.546
8.618
8.460
8.541
74,866
+0.02(+0.21%)
Jul 07, 2006
8.519
8.550
8.456
8.523
265,393
-0.07(-0.84%)
Jul 06, 2006
8.609
8.681
8.519
8.595
156,876
+0.00(+0.05%)
Jul 05, 2006
8.627
8.627
8.537
8.591
310,582
-0.06(-0.73%)
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
.