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
)
3.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2006
9.010
9.182
8.843
8.866
654,926
-0.13(-1.46%)
Aug 30, 2006
9.263
9.354
8.997
8.997
579,847
-0.20(-2.21%)
Aug 29, 2006
9.358
9.372
9.177
9.200
196,410
-0.14(-1.45%)
Aug 28, 2006
9.367
9.539
9.245
9.335
113,223
-0.04(-0.43%)
Aug 25, 2006
9.326
9.485
9.164
9.376
179,315
+0.03(+0.29%)
Aug 24, 2006
9.399
9.552
9.232
9.349
134,514
-0.05(-0.48%)
Aug 23, 2006
9.692
9.706
9.299
9.394
268,445
-0.27(-2.76%)
Aug 22, 2006
9.503
9.864
9.408
9.661
106,592
+0.13(+1.37%)
Aug 21, 2006
9.706
9.733
9.498
9.530
201,204
-0.23(-2.41%)
Aug 18, 2006
9.914
9.914
9.656
9.765
125,140
-0.10(-1.01%)
Aug 17, 2006
9.701
9.927
9.701
9.864
202,194
+0.11(+1.16%)
Aug 16, 2006
9.837
9.927
9.674
9.751
298,984
-0.06(-0.60%)
Aug 15, 2006
9.638
10.02
9.638
9.810
391,433
+0.20(+2.07%)
Aug 14, 2006
9.340
9.801
9.227
9.611
386,617
+0.28(+3.00%)
Aug 11, 2006
9.430
9.606
9.227
9.331
2,258,987
+0.50(+5.62%)
Aug 10, 2006
8.690
8.943
8.568
8.834
1,015,782
+0.24(+2.84%)
Aug 09, 2006
9.001
9.069
8.586
8.590
139,450
-0.30(-3.40%)
Aug 08, 2006
9.065
9.349
8.830
8.893
286,242
-0.14(-1.60%)
Aug 07, 2006
8.888
9.060
8.821
9.037
122,377
+0.10(+1.11%)
Aug 04, 2006
9.168
9.417
8.753
8.938
136,051
-0.17(-1.88%)
Aug 03, 2006
8.812
9.195
8.789
9.110
209,934
+0.27(+3.07%)
Aug 02, 2006
8.803
8.848
8.757
8.839
119,031
+0.06(+0.67%)
Aug 01, 2006
8.748
8.807
8.626
8.780
322,040
+0.00(+0.05%)
Jul 31, 2006
8.595
8.784
8.595
8.775
211,269
+0.07(+0.78%)
Jul 28, 2006
8.613
8.744
8.563
8.708
168,960
+0.12(+1.37%)
Jul 27, 2006
8.789
8.807
8.581
8.590
86,731
-0.18(-2.01%)
Jul 26, 2006
8.780
8.841
8.532
8.766
193,184
-0.04(-0.41%)
Jul 25, 2006
8.572
8.807
8.509
8.803
293,794
+0.22(+2.58%)
Jul 24, 2006
8.405
8.649
8.373
8.581
165,975
+0.20(+2.43%)
Jul 21, 2006
8.581
8.590
8.355
8.378
326,466
-0.24(-2.78%)
Jul 20, 2006
8.875
8.897
8.604
8.617
181,791
-0.23(-2.65%)
Jul 19, 2006
8.477
8.879
8.446
8.852
178,828
+0.35(+4.14%)
Jul 18, 2006
8.383
8.518
8.243
8.500
134,847
+0.14(+1.67%)
Jul 17, 2006
8.134
8.428
8.134
8.360
177,384
+0.20(+2.49%)
Jul 14, 2006
8.256
8.306
8.130
8.157
222,519
-0.08(-0.93%)
Jul 13, 2006
8.477
8.486
8.233
8.233
162,893
-0.27(-3.19%)
Jul 12, 2006
8.622
8.654
8.504
8.504
155,206
-0.14(-1.62%)
Jul 11, 2006
8.532
8.712
8.459
8.644
217,259
+0.09(+1.06%)
Jul 10, 2006
8.559
8.631
8.473
8.554
74,753
+0.02(+0.21%)
Jul 07, 2006
8.532
8.563
8.468
8.536
264,993
-0.07(-0.84%)
Jul 06, 2006
8.622
8.694
8.532
8.608
156,640
+0.00(+0.05%)
Jul 05, 2006
8.640
8.640
8.550
8.604
310,115
-0.06(-0.73%)
Jul 03, 2006
8.708
8.803
8.626
8.667
112,413
-0.14(-1.59%)
Jun 30, 2006
8.988
8.988
8.744
8.807
1,011,657
-0.15(-1.66%)
Jun 29, 2006
8.644
8.979
8.644
8.956
321,491
+0.33(+3.88%)
Jun 28, 2006
8.663
8.748
8.559
8.622
111,408
-0.05(-0.57%)
Jun 27, 2006
9.010
9.024
8.640
8.672
328,156
-0.32(-3.52%)
Jun 26, 2006
8.803
8.988
8.771
8.988
131,076
+0.21(+2.37%)
Jun 23, 2006
8.925
8.965
8.726
8.780
116,038
-0.17(-1.87%)
Jun 22, 2006
8.897
9.019
8.834
8.947
210,328
+0.03(+0.30%)
Jun 21, 2006
8.911
9.046
8.830
8.920
185,570
-0.01(-0.15%)
Jun 20, 2006
8.997
9.114
8.934
8.934
204,574
-0.07(-0.80%)
Jun 19, 2006
8.997
9.042
8.943
9.006
184,846
+0.08(+0.86%)
Jun 16, 2006
9.313
9.322
8.888
8.929
706,792
-0.41(-4.35%)
Jun 15, 2006
9.033
9.363
9.033
9.335
242,157
+0.31(+3.45%)
Jun 14, 2006
8.911
9.078
8.911
9.024
292,865
+0.10(+1.16%)
Jun 13, 2006
8.943
9.177
8.879
8.920
324,509
-0.05(-0.50%)
Jun 12, 2006
9.534
9.606
8.952
8.965
434,398
-0.59(-6.19%)
Jun 09, 2006
9.706
9.823
9.466
9.557
182,499
-0.17(-1.72%)
Jun 08, 2006
9.611
9.733
9.331
9.724
276,077
+0.09(+0.89%)
Jun 07, 2006
9.778
9.905
9.616
9.638
334,255
-0.15(-1.57%)
Jun 06, 2006
9.706
9.805
9.543
9.792
318,391
+0.06(+0.65%)
Jun 05, 2006
9.683
9.828
9.611
9.728
292,652
+0.02(+0.23%)
Jun 02, 2006
9.819
9.909
9.575
9.706
142,764
-0.14(-1.38%)
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
.