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 (%)
Sep 30, 2008
4.548
4.693
4.363
4.661
233,123
+0.19(+4.24%)
Sep 29, 2008
4.562
4.724
4.426
4.471
346,940
-0.23(-4.90%)
Sep 26, 2008
4.598
4.833
4.598
4.702
188,127
+0.01(+0.19%)
Sep 25, 2008
4.688
4.846
4.634
4.693
146,156
+0.04(+0.87%)
Sep 24, 2008
4.738
4.760
4.539
4.652
233,010
-0.01(-0.19%)
Sep 23, 2008
4.575
4.724
4.539
4.661
283,315
+0.13(+2.89%)
Sep 22, 2008
4.756
4.882
4.476
4.530
663,747
-0.26(-5.38%)
Sep 19, 2008
4.968
4.995
4.629
4.787
1,079,173
+0.00(+0.00%)
Sep 18, 2008
4.693
4.887
4.462
4.787
947,884
+0.19(+4.23%)
Sep 17, 2008
4.363
4.729
4.245
4.593
742,904
-0.33(-6.78%)
Sep 16, 2008
4.643
5.036
4.544
4.927
516,257
+0.17(+3.61%)
Sep 15, 2008
4.751
4.842
4.670
4.756
281,725
-0.08(-1.59%)
Sep 12, 2008
4.756
4.833
4.625
4.833
289,220
+0.00(+0.00%)
Sep 11, 2008
4.589
4.842
4.584
4.833
452,594
+0.13(+2.79%)
Sep 10, 2008
4.778
4.778
4.562
4.702
302,323
+0.04(+0.77%)
Sep 09, 2008
4.530
4.905
4.530
4.665
493,212
+0.09(+1.97%)
Sep 08, 2008
4.431
4.602
4.336
4.575
494,510
+0.22(+5.08%)
Sep 05, 2008
4.015
4.390
3.979
4.354
287,356
+0.30(+7.35%)
Sep 04, 2008
4.137
4.241
3.997
4.056
431,181
-0.14(-3.23%)
Sep 03, 2008
4.087
4.277
4.033
4.191
346,291
+0.10(+2.43%)
Sep 02, 2008
4.173
4.291
3.993
4.092
448,321
+0.04(+0.89%)
Aug 29, 2008
4.056
4.069
3.993
4.056
248,115
-0.03(-0.66%)
Aug 28, 2008
4.065
4.214
3.961
4.083
237,452
+0.05(+1.12%)
Aug 27, 2008
4.078
4.105
3.925
4.038
142,811
-0.04(-0.89%)
Aug 26, 2008
4.020
4.137
3.965
4.074
146,376
+0.06(+1.46%)
Aug 25, 2008
4.178
4.178
3.988
4.015
137,368
-0.19(-4.61%)
Aug 22, 2008
4.218
4.250
4.133
4.209
160,010
+0.03(+0.76%)
Aug 21, 2008
4.169
4.250
4.151
4.178
252,100
-0.05(-1.18%)
Aug 20, 2008
4.273
4.367
4.128
4.227
323,745
-0.02(-0.53%)
Aug 19, 2008
4.440
4.440
4.196
4.250
250,794
-0.09(-1.98%)
Aug 18, 2008
4.304
4.408
4.259
4.336
278,205
+0.05(+1.05%)
Aug 15, 2008
4.390
4.390
4.200
4.291
454,782
-0.01(-0.21%)
Aug 14, 2008
4.367
4.426
4.214
4.300
381,994
-0.12(-2.76%)
Aug 13, 2008
4.453
4.516
4.205
4.422
263,755
-0.04(-0.81%)
Aug 12, 2008
4.498
4.544
4.422
4.458
318,455
-0.06(-1.30%)
Aug 11, 2008
4.535
4.665
4.449
4.516
403,954
-0.00(-0.10%)
Aug 08, 2008
4.146
4.571
4.119
4.521
338,828
+0.37(+8.92%)
Aug 07, 2008
4.101
4.268
4.020
4.151
356,007
-0.03(-0.65%)
Aug 06, 2008
4.489
4.539
4.133
4.178
437,469
-0.40(-8.78%)
Aug 05, 2008
4.069
4.620
3.943
4.580
325,410
+0.58(+14.45%)
Aug 04, 2008
4.011
4.124
3.798
4.002
253,187
-0.01(-0.23%)
Aug 01, 2008
3.798
4.083
3.667
4.011
427,120
+0.40(+11.14%)
Jul 31, 2008
3.676
3.821
3.541
3.609
385,634
-0.16(-4.31%)
Jul 30, 2008
3.997
4.038
3.658
3.771
318,458
-0.18(-4.46%)
Jul 29, 2008
3.947
4.083
3.649
3.947
192,283
+0.31(+8.44%)
Jul 28, 2008
3.965
4.006
3.491
3.640
242,090
-0.36(-8.93%)
Jul 25, 2008
3.902
4.042
3.893
3.997
233,521
+0.14(+3.75%)
Jul 24, 2008
3.862
3.943
3.753
3.853
211,881
+0.02(+0.47%)
Jul 23, 2008
3.654
4.092
3.627
3.834
344,119
+0.18(+4.94%)
Jul 22, 2008
3.428
3.681
3.342
3.654
477,678
+0.19(+5.61%)
Jul 21, 2008
3.509
3.582
3.451
3.460
206,385
-0.02(-0.65%)
Jul 18, 2008
3.663
3.667
3.396
3.482
401,636
-0.18(-4.81%)
Jul 17, 2008
3.419
3.667
3.311
3.658
381,073
+0.26(+7.71%)
Jul 16, 2008
3.189
3.482
3.148
3.396
347,518
+0.22(+6.82%)
Jul 15, 2008
3.130
3.315
3.067
3.180
373,386
+0.00(+0.00%)
Jul 14, 2008
3.162
3.265
3.062
3.180
532,276
+0.05(+1.59%)
Jul 11, 2008
2.936
3.180
2.936
3.130
855,807
-0.24(-7.10%)
Jul 10, 2008
3.437
3.573
3.306
3.369
274,897
-0.06(-1.84%)
Jul 09, 2008
3.676
3.708
3.428
3.433
293,097
-0.23(-6.40%)
Jul 08, 2008
3.329
3.672
3.270
3.667
317,723
+0.35(+10.63%)
Jul 07, 2008
3.365
3.428
3.229
3.315
268,274
-0.02(-0.68%)
Jul 04, 2008
3.252
3.442
3.252
3.338
203,516
+0.00(+0.00%)
Jul 03, 2008
3.252
3.442
3.252
3.338
203,516
+0.09(+2.64%)
Jul 02, 2008
3.419
3.446
3.229
3.252
339,893
-0.18(-5.14%)
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
.