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
UNCHANGED
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 (%)
Oct 31, 2002
4.974
5.353
4.974
5.326
197,576
+0.49(+10.18%)
Oct 30, 2002
4.741
4.848
4.622
4.834
95,351
+0.05(+1.13%)
Oct 29, 2002
4.848
4.848
4.645
4.780
91,581
-0.17(-3.47%)
Oct 28, 2002
4.758
4.952
4.622
4.952
39,027
+0.28(+6.09%)
Oct 25, 2002
4.735
4.776
4.645
4.667
133,934
+0.01(+0.29%)
Oct 24, 2002
4.559
4.735
4.510
4.654
210,841
+0.17(+3.72%)
Oct 23, 2002
4.546
4.631
4.474
4.487
140,769
-0.09(-2.03%)
Oct 22, 2002
4.753
4.753
4.555
4.580
6,874
-0.16(-3.28%)
Oct 21, 2002
4.663
4.758
4.510
4.735
31,709
+0.11(+2.44%)
Oct 18, 2002
4.600
4.667
4.600
4.622
5,352
+0.02(+0.49%)
Oct 17, 2002
4.555
4.600
4.474
4.600
34,761
+0.11(+2.51%)
Oct 16, 2002
4.528
4.586
4.244
4.487
419,766
-0.11(-2.45%)
Oct 15, 2002
4.378
4.613
4.271
4.600
19,291
+0.31(+7.26%)
Oct 14, 2002
4.217
4.383
4.217
4.289
276,263
+0.00(+0.11%)
Oct 11, 2002
3.996
4.289
3.991
4.284
54,549
+0.18(+4.40%)
Oct 10, 2002
3.852
4.104
3.743
4.104
85,815
+0.23(+5.81%)
Oct 09, 2002
3.902
4.023
3.856
3.878
9,091
-0.04(-1.04%)
Oct 08, 2002
3.946
4.032
3.815
3.919
43,018
-0.03(-0.69%)
Oct 07, 2002
4.131
4.307
3.905
3.946
37,475
-0.32(-7.51%)
Oct 04, 2002
4.284
4.559
4.185
4.266
18,305
+0.09(+2.27%)
Oct 03, 2002
4.244
4.483
4.104
4.171
17,296
-0.14(-3.14%)
Oct 02, 2002
4.352
4.370
4.221
4.307
18,848
-0.16(-3.54%)
Oct 01, 2002
4.645
4.645
4.356
4.465
10,643
-0.16(-3.41%)
Sep 30, 2002
4.307
4.645
4.307
4.622
58,700
+0.08(+1.70%)
Sep 27, 2002
4.374
4.740
4.307
4.545
67,854
+0.17(+3.91%)
Sep 26, 2002
4.244
4.419
4.244
4.374
334,393
+0.07(+1.68%)
Sep 25, 2002
4.068
4.307
3.991
4.302
98,455
+0.29(+7.19%)
Sep 24, 2002
4.059
4.124
4.014
4.014
203,563
-0.05(-1.11%)
Sep 23, 2002
4.063
4.104
4.058
4.059
103,555
-0.05(-1.10%)
Sep 20, 2002
4.059
4.104
3.946
4.104
25,500
+0.05(+1.11%)
Sep 19, 2002
4.104
4.104
4.059
4.059
112,425
-0.05(-1.10%)
Sep 18, 2002
4.231
4.231
4.059
4.104
814,475
-0.13(-3.09%)
Sep 17, 2002
4.465
4.465
4.230
4.235
108,434
-0.23(-5.15%)
Sep 16, 2002
4.447
4.465
4.374
4.465
6,231,081
+0.00(+0.00%)
Sep 13, 2002
4.510
4.510
4.460
4.465
282,948
-0.07(-1.49%)
Sep 12, 2002
4.555
4.888
4.456
4.532
27,053
-0.02(-0.50%)
Sep 11, 2002
4.555
4.758
4.555
4.555
10,643
+0.02(+0.50%)
Sep 10, 2002
4.762
4.762
4.532
4.532
2,572,261
-0.11(-2.43%)
Sep 09, 2002
4.861
4.916
4.600
4.645
77,833
-0.25(-5.07%)
Sep 06, 2002
4.916
4.979
4.690
4.893
79,828
+0.06(+1.31%)
Sep 05, 2002
4.870
4.961
4.758
4.830
14,191
-0.05(-0.92%)
Sep 04, 2002
4.983
5.069
4.780
4.875
49,006
-0.13(-2.61%)
Sep 03, 2002
4.952
5.118
4.893
5.006
93,577
-0.05(-0.89%)
Aug 30, 2002
5.484
5.484
4.961
5.051
94,685
-0.40(-7.36%)
Aug 29, 2002
4.943
5.479
4.893
5.452
70,783
+0.54(+10.92%)
Aug 28, 2002
4.852
4.961
4.803
4.916
40,579
+0.03(+0.55%)
Aug 27, 2002
5.141
5.141
4.735
4.888
131,939
-0.25(-4.91%)
Aug 26, 2002
5.484
5.533
4.825
5.141
48,917
-0.39(-7.01%)
Aug 23, 2002
5.299
5.547
4.988
5.529
30,157
+0.32(+6.06%)
Aug 22, 2002
5.524
5.524
5.213
5.213
12,417
-0.24(-4.46%)
Aug 21, 2002
5.524
5.533
5.457
5.457
163,649
-0.07(-1.22%)
Aug 20, 2002
5.412
5.524
5.398
5.524
85,815
+0.47(+9.37%)
Aug 16, 2002
4.911
5.051
4.622
5.051
192,476
+0.13(+2.66%)
Aug 15, 2002
4.690
4.920
4.647
4.920
197,132
+0.23(+4.89%)
Aug 14, 2002
4.735
4.735
4.600
4.690
105,773
-0.00(-0.09%)
Aug 13, 2002
4.803
4.825
4.695
4.695
160,544
-0.11(-2.25%)
Aug 12, 2002
4.804
4.866
4.780
4.803
30,379
-0.05(-0.93%)
Aug 07, 2002
4.758
4.929
4.758
4.848
296,031
+0.16(+3.37%)
Aug 06, 2002
4.658
4.708
4.645
4.690
216,646
+0.05(+0.97%)
Aug 05, 2002
4.622
4.667
4.510
4.645
127,726
+0.09(+1.98%)
Aug 02, 2002
4.568
4.568
4.361
4.555
60,652
+0.05(+1.10%)
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
.