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
UNCHANGED
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 (%)
May 29, 2009
5.122
5.402
4.882
4.900
847,741
-0.18(-3.47%)
May 28, 2009
5.244
5.244
4.702
5.076
247,774
-0.14(-2.77%)
May 27, 2009
5.609
5.609
5.198
5.221
359,623
-0.32(-5.79%)
May 26, 2009
4.806
5.686
4.806
5.542
759,552
+0.66(+13.51%)
May 22, 2009
4.855
5.036
4.797
4.882
316,186
+0.05(+1.12%)
May 21, 2009
4.846
5.018
4.562
4.828
240,662
-0.12(-2.37%)
May 20, 2009
5.343
5.406
4.887
4.946
332,816
-0.37(-6.89%)
May 19, 2009
5.095
5.424
4.882
5.311
379,758
+0.14(+2.80%)
May 18, 2009
4.806
5.230
4.792
5.167
520,304
+0.52(+11.18%)
May 15, 2009
4.629
4.742
4.544
4.647
425,123
+0.06(+1.38%)
May 14, 2009
4.367
4.819
4.313
4.584
396,189
+0.26(+5.95%)
May 13, 2009
4.620
4.620
4.318
4.327
481,325
-0.40(-8.41%)
May 12, 2009
4.828
4.964
4.451
4.724
482,695
-0.05(-1.13%)
May 11, 2009
4.986
5.189
4.638
4.778
875,490
-0.40(-7.76%)
May 08, 2009
5.031
5.289
4.968
5.180
267,692
+0.26(+5.23%)
May 07, 2009
5.081
5.280
4.891
4.923
462,485
-0.07(-1.45%)
May 06, 2009
5.298
5.388
4.738
4.995
658,517
-0.25(-4.74%)
May 05, 2009
5.528
5.551
5.099
5.244
1,075,685
-0.31(-5.61%)
May 04, 2009
5.628
6.093
4.593
5.555
2,154,033
+0.56(+11.21%)
May 01, 2009
4.521
5.122
4.521
4.995
1,796,313
+1.28(+34.39%)
Apr 30, 2009
3.654
4.024
3.654
3.717
783,365
+0.06(+1.73%)
Apr 29, 2009
3.582
3.794
3.423
3.654
387,782
+0.12(+3.45%)
Apr 28, 2009
3.265
3.582
3.184
3.532
445,172
+0.21(+6.25%)
Apr 27, 2009
3.216
3.360
3.162
3.324
331,798
+0.02(+0.55%)
Apr 24, 2009
3.261
3.378
3.229
3.306
512,818
+0.07(+2.09%)
Apr 23, 2009
3.035
3.279
2.868
3.238
190,226
+0.22(+7.17%)
Apr 22, 2009
2.872
3.040
2.859
3.022
1,374,250
+0.08(+2.76%)
Apr 21, 2009
2.737
2.945
2.737
2.940
169,969
+0.18(+6.55%)
Apr 20, 2009
2.773
2.931
2.728
2.760
135,362
-0.09(-3.17%)
Apr 17, 2009
2.931
2.931
2.737
2.850
521,148
-0.06(-2.17%)
Apr 16, 2009
2.832
2.958
2.769
2.913
170,321
+0.09(+3.20%)
Apr 15, 2009
2.714
2.836
2.714
2.823
152,046
+0.08(+2.80%)
Apr 14, 2009
2.773
2.823
2.597
2.746
157,404
-0.09(-3.18%)
Apr 13, 2009
2.818
2.868
2.778
2.836
379,583
-0.07(-2.33%)
Apr 09, 2009
2.778
2.994
2.728
2.904
467,823
+0.22(+8.07%)
Apr 08, 2009
2.606
2.701
2.317
2.687
343,028
+0.08(+3.12%)
Apr 07, 2009
2.881
2.936
2.601
2.606
396,993
-0.34(-11.64%)
Apr 06, 2009
2.981
2.981
2.773
2.949
147,945
-0.07(-2.39%)
Apr 03, 2009
3.022
3.094
2.954
3.022
146,829
-0.02(-0.59%)
Apr 02, 2009
2.832
3.198
2.832
3.040
205,798
+0.31(+11.24%)
Apr 01, 2009
2.601
2.769
2.534
2.732
133,175
+0.08(+3.07%)
Mar 31, 2009
2.642
2.791
2.498
2.651
185,417
+0.06(+2.27%)
Mar 30, 2009
2.787
2.845
2.534
2.592
173,211
-0.60(-18.70%)
Mar 26, 2009
3.116
3.247
3.085
3.189
158,341
+0.13(+4.28%)
Mar 25, 2009
2.931
3.125
2.773
3.058
169,648
+0.15(+5.29%)
Mar 24, 2009
3.125
3.162
2.886
2.904
156,104
-0.29(-9.05%)
Mar 23, 2009
3.044
3.207
2.480
3.193
287,597
+0.46(+16.86%)
Mar 20, 2009
2.732
2.845
2.656
2.732
326,431
+0.11(+4.13%)
Mar 19, 2009
2.714
2.787
2.493
2.624
231,177
-0.31(-10.48%)
Mar 18, 2009
2.931
2.985
2.728
2.931
180,816
-0.01(-0.31%)
Mar 17, 2009
2.755
2.940
2.660
2.940
149,165
+0.17(+6.03%)
Mar 16, 2009
2.769
2.854
2.692
2.773
223,088
+0.03(+0.99%)
Mar 13, 2009
2.886
3.022
2.674
2.746
212,467
-0.08(-2.72%)
Mar 12, 2009
2.190
2.872
2.190
2.823
248,839
+0.63(+28.60%)
Mar 11, 2009
2.213
2.236
2.150
2.195
78,234
-0.00(-0.21%)
Mar 10, 2009
2.087
2.317
2.087
2.200
226,199
+0.18(+8.95%)
Mar 09, 2009
1.983
2.062
1.906
2.019
223,321
+0.00(+0.22%)
Mar 06, 2009
2.055
2.123
1.951
2.014
126,143
-0.02(-1.11%)
Mar 05, 2009
2.087
2.154
2.032
2.037
104,606
-0.12(-5.45%)
Mar 04, 2009
2.082
2.177
2.032
2.154
127,989
-0.02(-1.04%)
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
.