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
)
3.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 27, 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, 2006
8.749
8.839
8.749
8.830
462,297
+0.07(+0.77%)
Mar 30, 2006
8.744
8.794
8.744
8.762
482,966
+0.02(+0.21%)
Mar 29, 2006
8.568
8.794
8.568
8.744
432,406
+0.16(+1.84%)
Mar 28, 2006
8.595
8.627
8.568
8.586
250,085
-0.05(-0.52%)
Mar 27, 2006
8.848
8.848
8.505
8.631
203,040
-0.20(-2.25%)
Mar 24, 2006
8.789
8.839
8.645
8.830
297,102
+0.04(+0.46%)
Mar 23, 2006
8.670
8.965
8.659
8.789
427,971
+0.12(+1.35%)
Mar 22, 2006
8.532
8.717
8.532
8.672
214,650
+0.10(+1.16%)
Mar 21, 2006
8.771
8.789
8.555
8.573
212,581
-0.23(-2.61%)
Mar 20, 2006
8.586
8.821
8.568
8.803
408,936
+0.22(+2.52%)
Mar 17, 2006
8.731
8.749
8.568
8.586
461,485
-0.10(-1.14%)
Mar 16, 2006
8.681
8.726
8.636
8.686
103,879
+0.04(+0.47%)
Mar 15, 2006
8.681
8.735
8.618
8.645
285,157
-0.01(-0.10%)
Mar 14, 2006
8.929
9.308
8.550
8.654
1,176,978
+0.03(+0.37%)
Mar 13, 2006
8.753
8.794
8.568
8.622
344,108
-0.12(-1.34%)
Mar 10, 2006
8.027
8.740
7.626
8.740
1,558,027
-0.38(-4.20%)
Mar 09, 2006
9.294
9.299
9.110
9.123
263,282
-0.14(-1.46%)
Mar 08, 2006
9.100
9.362
9.100
9.258
425,050
+0.13(+1.43%)
Mar 07, 2006
9.466
9.520
9.119
9.128
565,097
-0.42(-4.39%)
Mar 06, 2006
9.709
9.709
9.470
9.547
389,925
-0.10(-1.07%)
Mar 03, 2006
9.727
9.885
9.628
9.651
291,461
-0.20(-2.01%)
Mar 02, 2006
9.727
9.863
9.700
9.849
655,691
+0.03(+0.28%)
Mar 01, 2006
9.849
9.935
9.723
9.822
389,322
-0.00(-0.05%)
Feb 28, 2006
9.948
9.899
9.808
9.827
266,557
-0.12(-1.22%)
Feb 27, 2006
9.894
10.00
9.858
9.948
182,561
-0.01(-0.09%)
Feb 24, 2006
9.775
9.989
9.673
9.957
339,208
+0.15(+1.56%)
Feb 23, 2006
9.538
9.858
9.538
9.804
411,812
+0.21(+2.16%)
Feb 22, 2006
9.511
9.660
9.448
9.597
270,457
-0.00(-0.05%)
Feb 21, 2006
9.574
9.655
9.493
9.601
166,068
+0.04(+0.38%)
Feb 17, 2006
9.628
9.628
9.560
9.565
170,203
-0.04(-0.42%)
Feb 16, 2006
9.520
9.628
9.452
9.605
210,659
+0.16(+1.67%)
Feb 15, 2006
9.511
9.520
9.358
9.448
146,625
-0.01(-0.14%)
Feb 14, 2006
9.209
9.583
9.155
9.461
292,665
+0.32(+3.45%)
Feb 13, 2006
9.303
9.317
9.146
9.146
191,444
-0.23(-2.41%)
Feb 10, 2006
9.150
9.430
9.073
9.371
351,832
+0.17(+1.81%)
Feb 09, 2006
9.470
9.488
9.141
9.204
118,652
-0.23(-2.48%)
Feb 08, 2006
9.520
9.642
9.407
9.439
429,882
-0.05(-0.52%)
Feb 07, 2006
9.601
9.651
9.470
9.488
96,036
-0.14(-1.41%)
Feb 06, 2006
9.660
9.786
9.560
9.624
112,926
-0.07(-0.74%)
Feb 03, 2006
9.457
9.709
9.457
9.696
443,291
+0.15(+1.56%)
Feb 02, 2006
9.673
9.714
9.457
9.547
151,503
-0.15(-1.53%)
Feb 01, 2006
9.705
9.786
9.655
9.696
108,941
-0.04(-0.37%)
Jan 31, 2006
9.732
9.795
9.606
9.732
398,503
-0.05(-0.55%)
Jan 30, 2006
9.790
9.808
9.696
9.786
98,954
+0.05(+0.51%)
Jan 27, 2006
10.04
10.08
9.664
9.736
147,242
-0.31(-3.05%)
Jan 26, 2006
9.768
10.04
9.768
10.04
253,318
+0.28(+2.86%)
Jan 25, 2006
9.763
9.799
9.691
9.763
915,365
+0.05(+0.46%)
Jan 24, 2006
9.768
9.808
9.660
9.718
257,556
+0.01(+0.09%)
Jan 23, 2006
9.551
9.736
9.520
9.709
311,128
+0.36(+3.81%)
Jan 20, 2006
9.236
9.358
9.222
9.353
239,034
+0.15(+1.62%)
Jan 19, 2006
9.073
9.222
9.064
9.204
449,799
+0.11(+1.19%)
Jan 18, 2006
9.245
9.245
9.010
9.096
165,132
-0.15(-1.61%)
Jan 17, 2006
9.583
9.606
9.218
9.245
314,090
-0.31(-3.26%)
Jan 13, 2006
9.655
9.696
9.556
9.556
452,902
-0.08(-0.84%)
Jan 12, 2006
9.696
9.832
9.574
9.637
346,590
-0.07(-0.70%)
Jan 11, 2006
9.628
9.772
9.588
9.705
336,906
+0.06(+0.61%)
Jan 10, 2006
9.808
9.808
9.592
9.646
956,506
-0.59(-5.77%)
Jan 09, 2006
10.17
10.41
10.09
10.24
360,129
+0.13(+1.25%)
Jan 06, 2006
10.19
10.19
9.872
10.11
103,121
-0.00(-0.04%)
Jan 05, 2006
10.13
10.21
10.03
10.12
81,201
+0.06(+0.58%)
Jan 04, 2006
10.07
10.17
9.980
10.06
259,844
-0.01(-0.09%)
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
.