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
)
3.425
+0.055 (+1.63%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 3, 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 30, 2008
4.541
4.686
4.356
4.654
233,474
+0.19(+4.24%)
Sep 29, 2008
4.555
4.717
4.419
4.465
347,463
-0.23(-4.90%)
Sep 26, 2008
4.591
4.825
4.591
4.695
188,411
+0.01(+0.19%)
Sep 25, 2008
4.681
4.839
4.627
4.686
146,377
+0.04(+0.87%)
Sep 24, 2008
4.731
4.753
4.532
4.645
233,361
-0.01(-0.19%)
Sep 23, 2008
4.568
4.717
4.532
4.654
283,742
+0.13(+2.89%)
Sep 22, 2008
4.749
4.875
4.469
4.523
664,747
-0.26(-5.38%)
Sep 19, 2008
4.961
4.988
4.622
4.780
1,080,799
+0.00(+0.00%)
Sep 18, 2008
4.686
4.879
4.456
4.780
949,313
+0.19(+4.23%)
Sep 17, 2008
4.356
4.722
4.239
4.586
744,024
-0.33(-6.78%)
Sep 16, 2008
4.636
5.028
4.537
4.920
517,035
+0.17(+3.61%)
Sep 15, 2008
4.744
4.834
4.663
4.749
282,150
-0.08(-1.59%)
Sep 12, 2008
4.749
4.825
4.618
4.825
289,656
+0.00(+0.00%)
Sep 11, 2008
4.582
4.834
4.577
4.825
453,276
+0.13(+2.79%)
Sep 10, 2008
4.771
4.771
4.555
4.695
302,779
+0.04(+0.77%)
Sep 09, 2008
4.523
4.897
4.523
4.658
493,956
+0.09(+1.97%)
Sep 08, 2008
4.424
4.595
4.329
4.568
495,255
+0.22(+5.08%)
Sep 05, 2008
4.009
4.383
3.973
4.347
287,789
+0.30(+7.35%)
Sep 04, 2008
4.131
4.235
3.991
4.050
431,831
-0.14(-3.23%)
Sep 03, 2008
4.081
4.271
4.027
4.185
346,814
+0.10(+2.43%)
Sep 02, 2008
4.167
4.284
3.987
4.086
448,997
+0.04(+0.89%)
Aug 29, 2008
4.050
4.063
3.987
4.050
248,489
-0.03(-0.66%)
Aug 28, 2008
4.059
4.207
3.955
4.077
237,809
+0.05(+1.12%)
Aug 27, 2008
4.072
4.099
3.919
4.032
143,026
-0.04(-0.89%)
Aug 26, 2008
4.014
4.131
3.959
4.068
146,596
+0.06(+1.46%)
Aug 25, 2008
4.171
4.171
3.982
4.009
137,576
-0.19(-4.61%)
Aug 22, 2008
4.212
4.244
4.126
4.203
160,251
+0.03(+0.76%)
Aug 21, 2008
4.162
4.244
4.144
4.171
252,480
-0.05(-1.18%)
Aug 20, 2008
4.266
4.361
4.122
4.221
324,233
-0.02(-0.53%)
Aug 19, 2008
4.433
4.433
4.189
4.244
251,172
-0.09(-1.98%)
Aug 18, 2008
4.298
4.401
4.253
4.329
278,624
+0.05(+1.05%)
Aug 15, 2008
4.383
4.383
4.194
4.284
455,467
-0.01(-0.21%)
Aug 14, 2008
4.361
4.419
4.207
4.293
382,570
-0.12(-2.76%)
Aug 13, 2008
4.447
4.510
4.198
4.415
264,153
-0.04(-0.81%)
Aug 12, 2008
4.492
4.537
4.415
4.451
318,936
-0.06(-1.30%)
Aug 11, 2008
4.528
4.658
4.442
4.510
404,563
-0.00(-0.10%)
Aug 08, 2008
4.140
4.564
4.113
4.514
339,338
+0.37(+8.92%)
Aug 07, 2008
4.095
4.262
4.014
4.144
356,544
-0.03(-0.65%)
Aug 06, 2008
4.483
4.532
4.126
4.171
438,129
-0.40(-8.78%)
Aug 05, 2008
4.063
4.613
3.937
4.573
325,901
+0.58(+14.45%)
Aug 04, 2008
4.005
4.117
3.793
3.996
253,569
-0.01(-0.23%)
Aug 01, 2008
3.793
4.077
3.662
4.005
427,764
+0.40(+11.14%)
Jul 31, 2008
3.671
3.815
3.536
3.603
386,216
-0.16(-4.31%)
Jul 30, 2008
3.991
4.032
3.653
3.766
318,938
-0.18(-4.46%)
Jul 29, 2008
3.941
4.077
3.644
3.941
192,573
+0.31(+8.44%)
Jul 28, 2008
3.959
4.000
3.486
3.635
242,455
-0.36(-8.93%)
Jul 25, 2008
3.896
4.036
3.887
3.991
233,873
+0.14(+3.75%)
Jul 24, 2008
3.856
3.937
3.748
3.847
212,200
+0.02(+0.47%)
Jul 23, 2008
3.648
4.086
3.621
3.829
344,638
+0.18(+4.94%)
Jul 22, 2008
3.423
3.675
3.337
3.648
478,398
+0.19(+5.61%)
Jul 21, 2008
3.504
3.576
3.445
3.454
206,696
-0.02(-0.65%)
Jul 18, 2008
3.657
3.662
3.391
3.477
402,241
-0.18(-4.81%)
Jul 17, 2008
3.414
3.662
3.306
3.653
381,648
+0.26(+7.71%)
Jul 16, 2008
3.184
3.477
3.143
3.391
348,042
+0.22(+6.82%)
Jul 15, 2008
3.125
3.310
3.062
3.175
373,949
+0.00(+0.00%)
Jul 14, 2008
3.157
3.260
3.058
3.175
533,079
+0.05(+1.59%)
Jul 11, 2008
2.931
3.175
2.931
3.125
857,097
-0.24(-7.10%)
Jul 10, 2008
3.432
3.567
3.301
3.364
275,311
-0.06(-1.84%)
Jul 09, 2008
3.671
3.702
3.423
3.427
293,539
-0.23(-6.40%)
Jul 08, 2008
3.324
3.666
3.265
3.662
318,202
+0.35(+10.63%)
Jul 07, 2008
3.360
3.423
3.224
3.310
268,679
-0.02(-0.68%)
Jul 04, 2008
3.247
3.436
3.247
3.333
203,822
+0.00(+0.00%)
Jul 03, 2008
3.247
3.436
3.247
3.333
203,822
+0.09(+2.64%)
Jul 02, 2008
3.414
3.441
3.224
3.247
340,405
-0.18(-5.14%)
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
.