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
)
2.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2004
10.77
10.81
10.45
10.66
284,807
-0.07(-0.63%)
Mar 30, 2004
10.59
10.92
10.56
10.73
286,227
+0.09(+0.87%)
Mar 29, 2004
10.79
11.03
10.48
10.64
499,537
+0.07(+0.64%)
Mar 26, 2004
10.22
10.67
10.22
10.57
418,332
+0.33(+3.22%)
Mar 25, 2004
9.880
10.35
9.880
10.24
207,390
+0.29(+2.93%)
Mar 24, 2004
9.926
10.24
9.901
9.947
216,860
+0.05(+0.51%)
Mar 23, 2004
9.821
10.03
9.821
9.897
210,941
-0.03(-0.26%)
Mar 22, 2004
10.26
10.26
9.765
9.922
179,691
-0.36(-3.49%)
Mar 19, 2004
10.48
10.59
10.28
10.28
190,818
-0.09(-0.86%)
Mar 18, 2004
10.48
10.59
10.16
10.37
264,210
-0.19(-1.76%)
Mar 17, 2004
10.39
10.60
10.37
10.56
458,342
+0.68(+6.89%)
Mar 16, 2004
9.715
10.13
9.664
9.876
298,775
+0.21(+2.19%)
Mar 15, 2004
10.11
10.11
9.592
9.664
205,496
-0.48(-4.71%)
Mar 12, 2004
10.14
10.21
9.791
10.14
180,401
-0.07(-0.66%)
Mar 11, 2004
10.56
10.67
10.20
10.21
118,847
-0.36(-3.40%)
Mar 10, 2004
10.48
10.76
10.35
10.57
415,018
+0.13(+1.21%)
Mar 09, 2004
10.78
10.94
10.19
10.44
240,298
-0.34(-3.13%)
Mar 08, 2004
10.85
10.96
10.78
10.78
232,722
-0.01(-0.08%)
Mar 05, 2004
10.94
10.99
10.73
10.79
168,327
+0.02(+0.16%)
Mar 04, 2004
10.48
10.81
10.48
10.77
106,536
+0.18(+1.72%)
Mar 03, 2004
10.68
10.68
10.38
10.59
135,893
-0.12(-1.11%)
Mar 02, 2004
10.86
11.04
10.70
10.71
73,865
-0.11(-1.05%)
Mar 01, 2004
10.51
11.06
10.51
10.82
312,506
+0.21(+1.95%)
Feb 27, 2004
10.50
10.72
10.50
10.61
89,017
+0.05(+0.48%)
Feb 26, 2004
10.59
10.64
10.45
10.56
153,885
-0.03(-0.28%)
Feb 25, 2004
10.35
10.75
10.29
10.59
570,324
+0.18(+1.75%)
Feb 24, 2004
9.825
10.41
9.778
10.41
131,158
+0.57(+5.84%)
Feb 23, 2004
10.42
10.50
9.825
9.837
137,550
-0.50(-4.82%)
Feb 20, 2004
10.45
10.56
10.18
10.34
126,186
+0.05(+0.53%)
Feb 19, 2004
10.34
10.59
10.28
10.28
115,532
-0.06(-0.61%)
Feb 18, 2004
10.76
10.77
10.34
10.34
105,352
-0.39(-3.66%)
Feb 17, 2004
10.75
10.90
10.64
10.74
176,850
+0.16(+1.56%)
Feb 13, 2004
10.26
10.64
9.778
10.57
203,366
+0.18(+1.71%)
Feb 12, 2004
10.58
10.96
10.35
10.39
221,595
-0.29(-2.68%)
Feb 11, 2004
9.901
10.70
9.901
10.68
435,615
+0.67(+6.70%)
Feb 10, 2004
10.07
10.09
9.863
10.01
80,967
-0.13(-1.25%)
Feb 09, 2004
10.09
10.18
10.07
10.14
60,844
+0.04(+0.38%)
Feb 06, 2004
9.816
10.26
9.816
10.10
84,045
+0.13(+1.27%)
Feb 05, 2004
9.825
9.990
9.719
9.973
77,889
+0.21(+2.16%)
Feb 04, 2004
9.918
9.924
9.757
9.761
132,105
-0.16(-1.66%)
Feb 03, 2004
10.29
10.29
9.922
9.926
212,599
-0.31(-3.05%)
Feb 02, 2004
10.44
10.49
10.09
10.24
156,490
-0.14(-1.34%)
Jan 30, 2004
10.51
10.56
10.24
10.38
179,454
-0.17(-1.64%)
Jan 29, 2004
9.947
10.56
9.947
10.55
309,192
+0.48(+4.78%)
Jan 28, 2004
10.31
10.41
9.968
10.07
229,171
-0.26(-2.50%)
Jan 27, 2004
10.53
10.53
10.33
10.33
233,432
-0.15(-1.41%)
Jan 26, 2004
10.45
10.53
10.27
10.48
200,998
+0.03(+0.32%)
Jan 23, 2004
10.19
10.44
10.07
10.44
180,638
+0.30(+3.00%)
Jan 22, 2004
10.03
10.20
10.03
10.14
314,637
+0.11(+1.09%)
Jan 21, 2004
10.18
10.18
9.715
10.03
210,941
-0.22(-2.10%)
Jan 20, 2004
9.297
10.26
9.297
10.24
540,257
+0.93(+10.03%)
Jan 16, 2004
9.318
9.415
9.233
9.309
225,620
+0.02(+0.23%)
Jan 15, 2004
9.240
9.432
9.153
9.288
96,197
-0.02(-0.18%)
Jan 14, 2004
9.288
9.331
9.179
9.305
89,106
+0.06(+0.64%)
Jan 13, 2004
8.777
9.267
8.718
9.246
243,208
+0.40(+4.54%)
Jan 12, 2004
9.111
9.195
8.693
8.845
270,957
-0.28(-3.06%)
Jan 09, 2004
9.162
9.229
9.086
9.124
314,431
-0.06(-0.69%)
Jan 08, 2004
9.263
9.293
9.090
9.187
234,869
-0.29(-3.07%)
Jan 07, 2004
9.373
9.504
9.293
9.478
198,259
+0.16(+1.77%)
Jan 06, 2004
9.073
9.478
9.060
9.314
721,842
+0.25(+2.75%)
Jan 05, 2004
8.997
9.081
8.997
9.065
265,157
+0.03(+0.33%)
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
.