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
)
3.431
+0.061 (+1.80%)
Streaming Delayed Price
Updated: 2:57 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 (%)
Jan 31, 2008
5.045
5.506
4.905
5.379
337,712
+0.23(+4.47%)
Jan 30, 2008
5.104
5.338
5.009
5.149
424,982
-0.00(-0.09%)
Jan 29, 2008
4.955
5.189
4.801
5.153
526,307
+0.24(+4.87%)
Jan 28, 2008
4.697
4.932
4.598
4.914
344,719
+0.22(+4.62%)
Jan 25, 2008
5.000
5.049
4.643
4.697
527,398
-0.22(-4.50%)
Jan 24, 2008
5.316
5.433
4.909
4.918
597,442
-0.39(-7.32%)
Jan 23, 2008
4.535
5.474
4.376
5.307
746,590
+0.65(+14.08%)
Jan 22, 2008
4.440
4.968
4.200
4.652
987,683
+0.02(+0.39%)
Jan 21, 2008
4.462
4.665
4.431
4.634
849,207
+0.00(+0.00%)
Jan 18, 2008
4.462
4.665
4.431
4.634
849,207
+0.14(+3.22%)
Jan 17, 2008
4.512
4.634
4.408
4.489
452,822
-0.02(-0.40%)
Jan 16, 2008
4.128
4.593
4.092
4.507
1,264,610
+0.41(+10.03%)
Jan 15, 2008
4.742
4.742
3.956
4.096
1,885,667
-0.68(-14.27%)
Jan 14, 2008
4.810
5.022
4.711
4.778
896,277
+0.01(+0.19%)
Jan 11, 2008
5.478
5.478
4.679
4.769
1,372,299
-0.82(-14.70%)
Jan 10, 2008
5.253
5.646
4.914
5.591
1,627,958
-0.16(-2.75%)
Jan 09, 2008
5.650
5.844
5.573
5.749
621,541
+0.10(+1.84%)
Jan 08, 2008
6.007
6.192
5.641
5.646
712,648
-0.35(-5.87%)
Jan 07, 2008
5.880
6.106
5.718
5.998
604,842
+0.16(+2.71%)
Jan 04, 2008
6.075
6.075
5.789
5.840
529,121
-0.30(-4.93%)
Jan 03, 2008
6.490
6.585
6.097
6.142
628,310
-0.33(-5.03%)
Jan 02, 2008
6.517
6.684
6.404
6.468
681,586
-0.05(-0.69%)
Jan 01, 2008
6.400
6.653
6.400
6.513
501,154
+0.00(+0.00%)
Dec 31, 2007
6.400
6.653
6.400
6.513
501,154
+0.08(+1.19%)
Dec 28, 2007
6.693
6.698
6.436
6.436
196,661
-0.18(-2.66%)
Dec 27, 2007
6.689
6.847
6.553
6.612
554,393
-0.08(-1.21%)
Dec 26, 2007
6.711
6.870
6.576
6.693
344,914
-0.08(-1.20%)
Dec 24, 2007
6.662
6.775
6.544
6.775
278,873
+0.14(+2.04%)
Dec 21, 2007
6.617
6.820
6.517
6.639
1,094,897
+0.14(+2.15%)
Dec 20, 2007
6.522
6.540
6.355
6.499
400,409
+0.05(+0.77%)
Dec 19, 2007
6.544
6.590
6.404
6.449
1,025,409
-0.13(-1.99%)
Dec 18, 2007
6.752
6.820
6.486
6.580
897,193
-0.10(-1.55%)
Dec 17, 2007
6.856
7.037
6.684
6.684
331,399
-0.23(-3.27%)
Dec 14, 2007
6.969
7.046
6.838
6.910
346,768
-0.15(-2.11%)
Dec 13, 2007
6.851
7.068
6.788
7.059
388,783
+0.14(+2.09%)
Dec 12, 2007
6.933
7.032
6.802
6.915
371,112
+0.11(+1.66%)
Dec 11, 2007
7.136
7.290
6.802
6.802
293,653
-0.29(-4.14%)
Dec 10, 2007
7.100
7.186
7.019
7.095
260,237
-0.00(-0.06%)
Dec 07, 2007
7.240
7.240
7.019
7.100
234,673
-0.14(-1.87%)
Dec 06, 2007
7.177
7.339
7.068
7.235
329,579
+0.07(+0.95%)
Dec 05, 2007
7.222
7.281
7.077
7.168
277,388
+0.03(+0.38%)
Dec 04, 2007
7.181
7.294
7.073
7.141
487,265
-0.09(-1.31%)
Dec 03, 2007
7.448
7.448
7.222
7.235
1,102,208
-0.19(-2.50%)
Nov 30, 2007
7.574
7.655
7.299
7.421
538,199
-0.03(-0.42%)
Nov 29, 2007
7.732
7.732
7.434
7.452
391,449
-0.28(-3.68%)
Nov 28, 2007
7.556
7.917
7.556
7.737
639,943
+0.28(+3.69%)
Nov 27, 2007
7.281
7.561
7.281
7.461
848,715
+0.20(+2.80%)
Nov 26, 2007
7.646
7.646
7.258
7.258
214,223
-0.39(-5.14%)
Nov 23, 2007
7.371
7.764
7.321
7.651
222,694
+0.36(+4.89%)
Nov 21, 2007
7.628
7.822
7.271
7.294
753,496
-0.36(-4.72%)
Nov 20, 2007
7.664
8.089
7.452
7.655
689,842
-0.03(-0.35%)
Nov 19, 2007
7.764
7.764
7.547
7.682
533,027
-0.11(-1.45%)
Nov 16, 2007
8.220
8.297
7.687
7.795
347,507
-0.42(-5.06%)
Nov 15, 2007
8.265
8.355
8.021
8.211
412,602
-0.10(-1.20%)
Nov 14, 2007
8.667
8.875
8.279
8.310
379,519
-0.35(-4.02%)
Nov 13, 2007
8.590
8.852
8.387
8.658
462,208
+0.18(+2.08%)
Nov 12, 2007
8.324
8.726
8.188
8.482
404,698
+0.17(+2.01%)
Nov 09, 2007
8.337
8.586
8.175
8.315
263,040
-0.14(-1.71%)
Nov 08, 2007
8.333
8.563
8.157
8.459
542,862
+0.21(+2.52%)
Nov 07, 2007
8.590
8.748
8.166
8.252
530,478
-0.43(-4.94%)
Nov 06, 2007
8.622
8.762
8.333
8.681
521,542
+0.10(+1.21%)
Nov 05, 2007
8.541
8.676
8.401
8.577
1,269,222
-0.05(-0.52%)
Nov 02, 2007
8.915
9.159
8.554
8.622
2,075,413
+1.17(+15.77%)
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
.