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
)
3.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2009
4.952
5.150
4.952
4.988
513,226
+0.03(+0.64%)
Jun 29, 2009
5.114
5.204
4.934
4.956
646,517
-0.05(-0.99%)
Jun 26, 2009
5.123
5.222
4.988
5.006
1,985,397
-0.14(-2.72%)
Jun 25, 2009
5.344
5.380
5.096
5.146
372,689
-0.02(-0.44%)
Jun 24, 2009
5.064
5.249
4.916
5.168
575,135
+0.18(+3.52%)
Jun 23, 2009
4.861
5.164
4.861
4.992
614,156
+0.11(+2.31%)
Jun 22, 2009
5.362
5.362
4.875
4.879
597,922
-0.56(-10.36%)
Jun 19, 2009
5.524
5.619
5.344
5.443
563,806
+0.05(+0.84%)
Jun 18, 2009
5.159
5.520
5.069
5.398
271,524
+0.21(+4.09%)
Jun 17, 2009
4.875
5.398
4.672
5.186
510,981
+0.34(+6.98%)
Jun 16, 2009
5.033
5.177
4.848
4.848
351,302
-0.12(-2.36%)
Jun 15, 2009
5.290
5.421
4.825
4.965
476,263
-0.40(-7.48%)
Jun 12, 2009
5.470
5.547
5.245
5.366
392,134
-0.09(-1.73%)
Jun 11, 2009
5.975
5.975
5.448
5.461
289,312
-0.51(-8.47%)
Jun 10, 2009
6.038
6.038
5.610
5.966
546,836
+0.03(+0.46%)
Jun 09, 2009
5.863
6.061
5.666
5.939
222,595
+0.06(+1.07%)
Jun 08, 2009
5.680
5.939
5.497
5.876
512,751
+0.23(+4.16%)
Jun 05, 2009
5.664
5.799
5.533
5.642
389,152
+0.06(+1.13%)
Jun 04, 2009
5.479
5.604
5.344
5.578
218,717
+0.16(+2.91%)
Jun 03, 2009
5.547
5.606
5.317
5.421
295,164
-0.17(-3.06%)
Jun 02, 2009
5.443
5.637
5.389
5.592
1,464,605
+0.10(+1.81%)
Jun 01, 2009
5.073
5.700
5.001
5.493
812,683
+0.60(+12.26%)
May 29, 2009
5.114
5.394
4.875
4.893
849,019
-0.18(-3.47%)
May 28, 2009
5.236
5.236
4.695
5.069
248,147
-0.14(-2.77%)
May 27, 2009
5.601
5.601
5.191
5.213
360,165
-0.32(-5.79%)
May 26, 2009
4.798
5.678
4.798
5.533
760,697
+0.66(+13.51%)
May 22, 2009
4.848
5.028
4.790
4.875
316,663
+0.05(+1.12%)
May 21, 2009
4.839
5.010
4.555
4.821
241,025
-0.12(-2.37%)
May 20, 2009
5.335
5.398
4.879
4.938
333,318
-0.37(-6.89%)
May 19, 2009
5.087
5.416
4.875
5.303
380,331
+0.14(+2.80%)
May 18, 2009
4.798
5.222
4.785
5.159
521,089
+0.52(+11.18%)
May 15, 2009
4.622
4.735
4.537
4.640
425,764
+0.06(+1.38%)
May 14, 2009
4.361
4.812
4.307
4.577
396,786
+0.26(+5.95%)
May 13, 2009
4.613
4.613
4.311
4.320
482,050
-0.40(-8.41%)
May 12, 2009
4.821
4.956
4.444
4.717
483,423
-0.05(-1.13%)
May 11, 2009
4.979
5.182
4.631
4.771
876,810
-0.40(-7.76%)
May 08, 2009
5.024
5.281
4.961
5.173
268,096
+0.26(+5.23%)
May 07, 2009
5.073
5.272
4.884
4.916
463,182
-0.07(-1.45%)
May 06, 2009
5.290
5.380
4.731
4.988
659,510
-0.25(-4.74%)
May 05, 2009
5.520
5.542
5.091
5.236
1,077,307
-0.31(-5.61%)
May 04, 2009
5.619
6.084
4.586
5.547
2,157,280
+0.56(+11.21%)
May 01, 2009
4.514
5.114
4.514
4.988
1,799,021
+1.28(+34.39%)
Apr 30, 2009
3.648
4.018
3.648
3.711
784,546
+0.06(+1.73%)
Apr 29, 2009
3.576
3.788
3.418
3.648
388,367
+0.12(+3.45%)
Apr 28, 2009
3.260
3.576
3.179
3.527
445,843
+0.21(+6.25%)
Apr 27, 2009
3.211
3.355
3.157
3.319
332,298
+0.02(+0.55%)
Apr 24, 2009
3.256
3.373
3.224
3.301
513,591
+0.07(+2.09%)
Apr 23, 2009
3.030
3.274
2.864
3.233
190,513
+0.22(+7.17%)
Apr 22, 2009
2.868
3.035
2.855
3.017
1,376,321
+0.08(+2.77%)
Apr 21, 2009
2.733
2.940
2.733
2.936
170,226
+0.18(+6.55%)
Apr 20, 2009
2.769
2.927
2.724
2.755
135,567
-0.09(-3.17%)
Apr 17, 2009
2.927
2.927
2.732
2.846
521,934
-0.06(-2.17%)
Apr 16, 2009
2.828
2.954
2.764
2.909
170,578
+0.09(+3.20%)
Apr 15, 2009
2.710
2.832
2.710
2.819
152,275
+0.08(+2.80%)
Apr 14, 2009
2.769
2.819
2.593
2.742
157,641
-0.09(-3.18%)
Apr 13, 2009
2.814
2.864
2.773
2.832
380,155
-0.07(-2.33%)
Apr 09, 2009
2.773
2.990
2.724
2.900
468,528
+0.22(+8.07%)
Apr 08, 2009
2.602
2.697
2.313
2.683
343,545
+0.08(+3.12%)
Apr 07, 2009
2.877
2.931
2.598
2.602
397,591
-0.34(-11.64%)
Apr 06, 2009
2.976
2.976
2.769
2.945
148,168
-0.07(-2.39%)
Apr 03, 2009
3.017
3.089
2.949
3.017
147,051
-0.02(-0.59%)
Apr 02, 2009
2.828
3.193
2.828
3.035
206,109
+0.31(+11.24%)
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
.