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
)
3.350
+0.070 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2003
7.068
7.068
6.888
6.901
84,449
-0.14(-1.99%)
Sep 29, 2003
6.978
7.068
6.793
7.041
1,564,957
+0.11(+1.56%)
Sep 26, 2003
6.991
7.055
6.928
6.933
62,214
-0.00(-0.07%)
Sep 25, 2003
7.010
7.145
6.910
6.937
114,634
-0.11(-1.60%)
Sep 24, 2003
7.050
7.028
7.000
7.050
47,778
+0.00(+0.00%)
Sep 23, 2003
6.856
7.100
6.824
7.050
93,214
+0.18(+2.56%)
Sep 22, 2003
7.059
7.091
6.784
6.874
263,401
-0.28(-3.97%)
Sep 19, 2003
7.113
7.181
6.973
7.159
333,011
+0.11(+1.54%)
Sep 18, 2003
6.793
7.113
6.775
7.050
897,158
+0.28(+4.07%)
Sep 17, 2003
6.824
6.960
6.748
6.775
129,734
-0.10(-1.45%)
Sep 16, 2003
6.784
6.996
6.689
6.874
208,539
+0.05(+0.73%)
Sep 15, 2003
6.982
7.028
6.824
6.824
46,053
-0.16(-2.26%)
Sep 12, 2003
6.982
7.091
6.969
6.982
159,195
-0.10(-1.40%)
Sep 11, 2003
6.942
7.091
6.942
7.082
40,739
+0.19(+2.75%)
Sep 10, 2003
6.991
7.172
6.870
6.892
164,288
-0.13(-1.86%)
Sep 09, 2003
7.402
7.402
7.010
7.023
297,578
-0.36(-4.89%)
Sep 08, 2003
7.475
7.678
7.366
7.384
93,879
-0.19(-2.45%)
Sep 05, 2003
7.678
7.678
7.393
7.570
114,793
-0.10(-1.35%)
Sep 04, 2003
7.773
7.926
7.615
7.673
131,740
-0.13(-1.68%)
Sep 03, 2003
7.669
7.985
7.651
7.804
440,833
+0.13(+1.65%)
Sep 02, 2003
7.692
7.904
7.542
7.678
229,826
-0.01(-0.18%)
Aug 29, 2003
7.678
7.728
7.520
7.692
169,380
+0.01(+0.18%)
Aug 28, 2003
7.561
7.791
7.452
7.678
161,852
+0.06(+0.83%)
Aug 27, 2003
7.664
7.664
7.317
7.615
145,468
-0.06(-0.82%)
Aug 26, 2003
6.960
7.678
6.960
7.678
576,559
+0.54(+7.59%)
Aug 25, 2003
7.190
7.190
6.874
7.136
199,714
-0.02(-0.32%)
Aug 22, 2003
7.181
7.226
7.095
7.159
486,886
-0.03(-0.38%)
Aug 21, 2003
7.222
7.222
7.113
7.186
180,894
-0.04(-0.50%)
Aug 20, 2003
7.068
7.222
6.991
7.222
253,739
+0.15(+2.11%)
Aug 19, 2003
6.820
7.154
6.748
7.073
128,198
+0.21(+3.03%)
Aug 18, 2003
6.662
6.865
6.562
6.865
271,452
+0.20(+3.05%)
Aug 15, 2003
6.504
6.698
6.477
6.662
74,837
+0.09(+1.44%)
Aug 14, 2003
6.499
6.662
6.350
6.567
132,847
+0.16(+2.47%)
Aug 13, 2003
6.549
6.549
6.391
6.409
108,270
-0.14(-2.14%)
Aug 12, 2003
6.413
6.549
6.296
6.549
156,981
+0.19(+2.91%)
Aug 11, 2003
6.323
6.459
6.242
6.364
148,125
+0.07(+1.08%)
Aug 08, 2003
6.413
6.413
6.264
6.296
149,675
-0.12(-1.83%)
Aug 07, 2003
6.590
6.707
6.314
6.413
133,733
-0.05(-0.70%)
Aug 06, 2003
6.436
6.549
6.436
6.459
148,346
-0.06(-0.97%)
Aug 05, 2003
6.571
6.707
6.454
6.522
182,444
+0.06(+0.98%)
Aug 04, 2003
6.210
6.707
6.210
6.459
145,246
+0.27(+4.38%)
Aug 01, 2003
6.603
6.603
5.984
6.188
225,619
-0.45(-6.75%)
Jul 31, 2003
6.942
6.955
6.260
6.635
627,484
-0.34(-4.91%)
Jul 30, 2003
6.856
7.050
6.481
6.978
306,878
+0.20(+3.00%)
Jul 29, 2003
6.865
6.865
6.712
6.775
146,796
-0.01(-0.20%)
Jul 28, 2003
6.955
7.136
6.684
6.788
98,971
-0.19(-2.66%)
Jul 25, 2003
6.684
7.091
6.571
6.974
129,305
+0.28(+4.19%)
Jul 24, 2003
7.086
7.086
6.472
6.693
219,198
-0.33(-4.69%)
Jul 23, 2003
6.978
7.226
6.842
7.023
255,289
+0.05(+0.65%)
Jul 22, 2003
6.752
7.046
6.576
6.978
524,969
+0.35(+5.25%)
Jul 21, 2003
6.571
6.752
6.549
6.630
119,341
+0.08(+1.17%)
Jul 18, 2003
6.549
6.707
6.436
6.553
212,777
-0.04(-0.62%)
Jul 17, 2003
6.526
6.657
6.486
6.594
93,657
-0.07(-1.08%)
Jul 16, 2003
6.689
6.716
6.508
6.666
197,500
-0.06(-0.94%)
Jul 15, 2003
6.282
6.775
6.224
6.730
259,717
+0.49(+7.87%)
Jul 14, 2003
6.233
6.323
6.188
6.238
99,414
+0.14(+2.31%)
Jul 11, 2003
6.233
6.346
6.075
6.097
166,059
-0.09(-1.46%)
Jul 10, 2003
6.766
6.766
6.102
6.188
300,235
-0.59(-8.67%)
Jul 09, 2003
6.662
6.888
6.617
6.775
427,105
+0.09(+1.42%)
Jul 08, 2003
6.413
6.707
6.413
6.680
414,263
+0.27(+4.15%)
Jul 07, 2003
6.165
6.413
6.165
6.413
402,528
+0.22(+3.57%)
Jul 03, 2003
6.075
6.278
6.007
6.192
96,978
-0.06(-1.01%)
Jul 02, 2003
5.822
6.323
5.786
6.255
324,148
+0.45(+7.78%)
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
.