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
)
3.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2009
6.120
6.120
5.849
5.871
298,409
-0.26(-4.27%)
Jul 30, 2009
5.998
6.228
5.930
6.133
301,482
+0.25(+4.30%)
Jul 29, 2009
5.637
6.201
5.637
5.880
309,293
+0.20(+3.58%)
Jul 28, 2009
5.876
6.020
5.600
5.677
376,647
-0.23(-3.97%)
Jul 27, 2009
6.079
6.169
5.831
5.912
420,695
-0.19(-3.04%)
Jul 24, 2009
6.020
6.120
5.912
6.097
387,919
+0.03(+0.45%)
Jul 23, 2009
5.668
6.201
5.641
6.070
436,187
+0.38(+6.67%)
Jul 22, 2009
5.465
5.781
5.402
5.691
350,308
+0.17(+3.11%)
Jul 21, 2009
5.754
5.794
5.397
5.519
377,754
-0.18(-3.09%)
Jul 20, 2009
5.506
5.709
5.397
5.695
260,416
+0.24(+4.47%)
Jul 17, 2009
5.402
5.465
5.226
5.451
542,539
+0.06(+1.17%)
Jul 16, 2009
5.420
5.420
5.253
5.388
358,633
-0.05(-0.83%)
Jul 15, 2009
5.244
5.591
5.086
5.433
538,372
+0.26(+4.97%)
Jul 14, 2009
4.896
5.198
4.792
5.176
433,198
+0.29(+5.91%)
Jul 13, 2009
4.869
5.031
4.724
4.887
290,338
+0.01(+0.28%)
Jul 10, 2009
4.720
4.900
4.616
4.873
229,939
+0.14(+2.86%)
Jul 09, 2009
5.022
5.022
4.729
4.738
305,261
-0.22(-4.38%)
Jul 08, 2009
5.040
5.090
4.810
4.955
445,422
-0.04(-0.81%)
Jul 07, 2009
5.049
5.137
4.864
4.995
854,204
-0.06(-1.16%)
Jul 06, 2009
4.878
5.072
4.765
5.054
342,147
+0.12(+2.47%)
Jul 02, 2009
4.878
4.946
4.698
4.932
578,007
-0.06(-1.27%)
Jul 01, 2009
5.004
5.076
4.792
4.995
582,834
+0.00(+0.00%)
Jun 30, 2009
4.959
5.158
4.959
4.995
512,453
+0.03(+0.64%)
Jun 29, 2009
5.122
5.212
4.941
4.964
645,544
-0.05(-0.99%)
Jun 26, 2009
5.131
5.230
4.995
5.013
1,982,409
-0.14(-2.72%)
Jun 25, 2009
5.352
5.388
5.104
5.153
372,128
-0.02(-0.44%)
Jun 24, 2009
5.072
5.257
4.923
5.176
574,269
+0.18(+3.52%)
Jun 23, 2009
4.869
5.171
4.869
5.000
613,231
+0.11(+2.31%)
Jun 22, 2009
5.370
5.370
4.882
4.887
597,022
-0.56(-10.36%)
Jun 19, 2009
5.533
5.628
5.352
5.451
562,957
+0.05(+0.84%)
Jun 18, 2009
5.167
5.528
5.076
5.406
271,115
+0.21(+4.09%)
Jun 17, 2009
4.882
5.406
4.679
5.194
510,212
+0.34(+6.98%)
Jun 16, 2009
5.040
5.185
4.855
4.855
350,773
-0.12(-2.36%)
Jun 15, 2009
5.298
5.429
4.833
4.973
475,546
-0.40(-7.48%)
Jun 12, 2009
5.478
5.555
5.253
5.375
391,544
-0.09(-1.73%)
Jun 11, 2009
5.984
5.984
5.456
5.469
288,877
-0.51(-8.47%)
Jun 10, 2009
6.048
6.048
5.618
5.975
546,013
+0.03(+0.46%)
Jun 09, 2009
5.871
6.070
5.675
5.948
222,260
+0.06(+1.07%)
Jun 08, 2009
5.688
5.948
5.506
5.885
511,979
+0.23(+4.16%)
Jun 05, 2009
5.673
5.808
5.542
5.650
388,566
+0.06(+1.13%)
Jun 04, 2009
5.487
5.612
5.352
5.587
218,388
+0.16(+2.91%)
Jun 03, 2009
5.555
5.614
5.325
5.429
294,720
-0.17(-3.06%)
Jun 02, 2009
5.451
5.646
5.397
5.600
1,462,401
+0.10(+1.81%)
Jun 01, 2009
5.081
5.709
5.009
5.501
811,460
+0.60(+12.26%)
May 29, 2009
5.122
5.402
4.882
4.900
847,741
-0.18(-3.47%)
May 28, 2009
5.244
5.244
4.702
5.076
247,774
-0.14(-2.77%)
May 27, 2009
5.609
5.609
5.198
5.221
359,623
-0.32(-5.79%)
May 26, 2009
4.806
5.686
4.806
5.542
759,552
+0.66(+13.51%)
May 22, 2009
4.855
5.036
4.797
4.882
316,186
+0.05(+1.12%)
May 21, 2009
4.846
5.018
4.562
4.828
240,662
-0.12(-2.37%)
May 20, 2009
5.343
5.406
4.887
4.946
332,816
-0.37(-6.89%)
May 19, 2009
5.095
5.424
4.882
5.311
379,758
+0.14(+2.80%)
May 18, 2009
4.806
5.230
4.792
5.167
520,304
+0.52(+11.18%)
May 15, 2009
4.629
4.742
4.544
4.647
425,123
+0.06(+1.38%)
May 14, 2009
4.367
4.819
4.313
4.584
396,189
+0.26(+5.95%)
May 13, 2009
4.620
4.620
4.318
4.327
481,325
-0.40(-8.41%)
May 12, 2009
4.828
4.964
4.451
4.724
482,695
-0.05(-1.13%)
May 11, 2009
4.986
5.189
4.638
4.778
875,490
-0.40(-7.76%)
May 08, 2009
5.031
5.289
4.968
5.180
267,692
+0.26(+5.23%)
May 07, 2009
5.081
5.280
4.891
4.923
462,485
-0.07(-1.45%)
May 06, 2009
5.298
5.388
4.738
4.995
658,517
-0.25(-4.74%)
May 05, 2009
5.528
5.551
5.099
5.244
1,075,685
-0.31(-5.61%)
May 04, 2009
5.628
6.093
4.593
5.555
2,154,033
+0.56(+11.21%)
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
.