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
)
3.410
+0.040 (+1.19%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 30, 2012
3.878
3.878
3.744
3.744
141,450
-0.08(-2.12%)
Mar 29, 2012
3.840
3.854
3.796
3.826
53,518
-0.04(-0.99%)
Mar 28, 2012
4.026
4.031
3.842
3.864
246,730
-0.14(-3.58%)
Mar 27, 2012
4.060
4.060
3.969
4.007
91,665
-0.05(-1.29%)
Mar 26, 2012
3.950
4.069
3.940
4.060
172,983
+0.18(+4.55%)
Mar 23, 2012
3.830
3.911
3.830
3.883
115,489
+0.04(+1.12%)
Mar 22, 2012
3.826
3.873
3.811
3.840
72,507
-0.02(-0.62%)
Mar 21, 2012
3.826
3.916
3.787
3.864
94,959
+0.04(+1.12%)
Mar 20, 2012
3.783
3.888
3.768
3.821
134,115
-0.01(-0.25%)
Mar 19, 2012
3.816
3.873
3.773
3.830
240,588
+0.00(+0.12%)
Mar 16, 2012
3.864
3.869
3.783
3.826
271,525
-0.03(-0.74%)
Mar 15, 2012
3.754
3.864
3.687
3.854
181,057
+0.12(+3.20%)
Mar 14, 2012
3.797
3.797
3.692
3.735
206,135
-0.06(-1.64%)
Mar 13, 2012
3.740
3.821
3.673
3.797
210,023
+0.11(+2.85%)
Mar 12, 2012
3.654
3.701
3.577
3.692
57,952
+0.04(+1.18%)
Mar 09, 2012
3.539
3.730
3.515
3.649
123,468
+0.11(+2.96%)
Mar 08, 2012
3.539
3.596
3.458
3.544
125,415
+0.03(+0.95%)
Mar 07, 2012
3.520
3.563
3.477
3.510
178,701
+0.01(+0.41%)
Mar 06, 2012
3.525
3.635
3.463
3.496
181,601
-0.07(-1.94%)
Mar 05, 2012
3.549
3.646
3.546
3.565
302,691
+0.01(+0.40%)
Mar 02, 2012
3.683
3.750
3.546
3.551
306,396
-0.12(-3.22%)
Mar 01, 2012
3.731
3.783
3.669
3.669
162,116
-0.01(-0.39%)
Feb 29, 2012
3.925
3.925
3.603
3.683
539,596
-0.30(-7.59%)
Feb 28, 2012
4.085
4.104
3.944
3.986
327,716
-0.08(-1.98%)
Feb 27, 2012
4.142
4.175
4.062
4.066
119,576
-0.13(-3.15%)
Feb 24, 2012
4.270
4.270
4.114
4.199
116,029
-0.07(-1.55%)
Feb 23, 2012
4.066
4.275
4.024
4.265
147,993
+0.22(+5.50%)
Feb 22, 2012
4.057
4.133
4.005
4.043
137,028
+0.00(+0.00%)
Feb 21, 2012
4.208
4.223
4.014
4.043
130,239
-0.17(-3.93%)
Feb 17, 2012
4.147
4.208
4.085
4.208
196,223
+0.06(+1.48%)
Feb 16, 2012
4.043
4.180
4.024
4.147
312,257
+0.12(+3.06%)
Feb 15, 2012
4.218
4.218
4.014
4.024
157,282
-0.16(-3.84%)
Feb 14, 2012
4.180
4.208
4.095
4.185
108,502
+0.00(+0.00%)
Feb 13, 2012
4.133
4.232
4.133
4.185
142,042
+0.13(+3.15%)
Feb 10, 2012
4.057
4.223
4.043
4.057
118,406
-0.06(-1.38%)
Feb 09, 2012
4.170
4.223
4.085
4.114
98,772
-0.04(-0.91%)
Feb 08, 2012
4.085
4.161
4.059
4.152
145,128
+0.09(+2.09%)
Feb 07, 2012
4.024
4.161
4.024
4.066
125,132
+0.02(+0.47%)
Feb 06, 2012
4.081
4.142
3.986
4.048
126,253
-0.05(-1.27%)
Feb 03, 2012
4.104
4.232
4.048
4.100
189,971
+0.09(+2.12%)
Feb 02, 2012
3.835
4.062
3.811
4.014
284,224
+0.17(+4.56%)
Feb 01, 2012
3.783
3.839
3.750
3.839
232,097
+0.09(+2.53%)
Jan 31, 2012
3.806
3.806
3.740
3.745
228,699
-0.02(-0.63%)
Jan 30, 2012
3.745
3.802
3.745
3.769
188,647
-0.01(-0.37%)
Jan 27, 2012
3.783
3.797
3.721
3.783
311,087
-0.01(-0.25%)
Jan 26, 2012
3.816
3.816
3.754
3.792
213,433
-0.00(-0.12%)
Jan 25, 2012
3.806
3.806
3.750
3.797
257,336
+0.00(+0.12%)
Jan 24, 2012
3.759
3.816
3.750
3.792
194,355
-0.00(-0.12%)
Jan 23, 2012
3.759
3.806
3.731
3.797
130,994
+0.03(+0.75%)
Jan 20, 2012
3.731
3.802
3.731
3.769
183,741
+0.04(+1.14%)
Jan 19, 2012
3.769
3.769
3.683
3.726
122,528
-0.03(-0.88%)
Jan 18, 2012
3.731
3.787
3.674
3.759
215,963
+0.03(+0.89%)
Jan 17, 2012
3.721
3.863
3.679
3.726
429,158
+0.04(+1.16%)
Jan 13, 2012
3.792
3.802
3.679
3.683
323,677
-0.17(-4.53%)
Jan 12, 2012
3.948
4.156
3.707
3.858
822,442
-0.62(-13.83%)
Jan 11, 2012
4.662
4.662
4.360
4.478
344,227
-0.23(-4.92%)
Jan 10, 2012
4.676
4.719
4.610
4.710
149,943
+0.14(+3.00%)
Jan 09, 2012
4.776
4.776
4.539
4.572
247,498
-0.17(-3.59%)
Jan 06, 2012
4.809
4.809
4.658
4.743
123,729
-0.07(-1.38%)
Jan 05, 2012
4.728
4.842
4.610
4.809
113,318
+0.07(+1.50%)
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
.