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 (%)
Feb 29, 2012
3.931
3.931
3.608
3.689
538,784
-0.30(-7.59%)
Feb 28, 2012
4.092
4.110
3.949
3.992
327,223
-0.08(-1.98%)
Feb 27, 2012
4.148
4.182
4.068
4.073
119,396
-0.13(-3.15%)
Feb 24, 2012
4.276
4.276
4.120
4.205
115,855
-0.07(-1.55%)
Feb 23, 2012
4.073
4.281
4.030
4.271
147,771
+0.22(+5.50%)
Feb 22, 2012
4.063
4.139
4.011
4.049
136,821
+0.00(+0.00%)
Feb 21, 2012
4.215
4.229
4.021
4.049
130,043
-0.17(-3.93%)
Feb 17, 2012
4.153
4.215
4.092
4.215
195,927
+0.06(+1.48%)
Feb 16, 2012
4.049
4.186
4.030
4.153
311,787
+0.12(+3.06%)
Feb 15, 2012
4.224
4.224
4.021
4.030
157,045
-0.16(-3.84%)
Feb 14, 2012
4.186
4.215
4.101
4.191
108,339
+0.00(+0.00%)
Feb 13, 2012
4.139
4.238
4.139
4.191
141,828
+0.13(+3.15%)
Feb 10, 2012
4.063
4.229
4.049
4.063
118,228
-0.06(-1.38%)
Feb 09, 2012
4.177
4.229
4.092
4.120
98,623
-0.04(-0.91%)
Feb 08, 2012
4.092
4.167
4.065
4.158
144,909
+0.09(+2.09%)
Feb 07, 2012
4.030
4.167
4.030
4.073
124,943
+0.02(+0.47%)
Feb 06, 2012
4.087
4.148
3.992
4.054
126,062
-0.05(-1.27%)
Feb 03, 2012
4.110
4.238
4.054
4.106
189,685
+0.09(+2.12%)
Feb 02, 2012
3.841
4.068
3.817
4.021
283,796
+0.18(+4.56%)
Feb 01, 2012
3.788
3.845
3.755
3.845
231,748
+0.09(+2.53%)
Jan 31, 2012
3.812
3.812
3.746
3.751
228,354
-0.02(-0.63%)
Jan 30, 2012
3.751
3.807
3.751
3.774
188,363
-0.01(-0.38%)
Jan 27, 2012
3.788
3.803
3.727
3.788
310,619
-0.01(-0.25%)
Jan 26, 2012
3.822
3.822
3.760
3.798
213,112
-0.00(-0.12%)
Jan 25, 2012
3.812
3.812
3.755
3.803
256,949
+0.00(+0.12%)
Jan 24, 2012
3.765
3.822
3.755
3.798
194,063
-0.00(-0.12%)
Jan 23, 2012
3.765
3.812
3.736
3.803
130,797
+0.03(+0.75%)
Jan 20, 2012
3.736
3.807
3.736
3.774
183,464
+0.04(+1.14%)
Jan 19, 2012
3.774
3.774
3.689
3.732
122,344
-0.03(-0.88%)
Jan 18, 2012
3.736
3.793
3.680
3.765
215,638
+0.03(+0.89%)
Jan 17, 2012
3.727
3.869
3.684
3.732
428,512
+0.04(+1.16%)
Jan 13, 2012
3.798
3.807
3.684
3.689
323,190
-0.18(-4.53%)
Jan 12, 2012
3.954
4.163
3.713
3.864
821,204
-0.62(-13.83%)
Jan 11, 2012
4.669
4.669
4.366
4.485
343,709
-0.23(-4.92%)
Jan 10, 2012
4.683
4.726
4.617
4.717
149,718
+0.14(+3.00%)
Jan 09, 2012
4.783
4.783
4.546
4.579
247,125
-0.17(-3.59%)
Jan 06, 2012
4.816
4.816
4.665
4.750
123,543
-0.07(-1.38%)
Jan 05, 2012
4.736
4.849
4.617
4.816
113,147
+0.07(+1.50%)
Jan 04, 2012
5.034
5.034
4.693
4.745
475,366
-0.20(-4.02%)
Dec 30, 2011
5.105
5.133
4.925
4.944
160,781
-0.16(-3.15%)
Dec 29, 2011
5.043
5.176
5.043
5.105
94,087
+0.01(+0.28%)
Dec 28, 2011
5.100
5.148
5.029
5.091
152,579
+0.00(+0.00%)
Dec 27, 2011
5.138
5.195
4.939
5.091
131,707
-0.06(-1.19%)
Dec 23, 2011
5.256
5.275
5.124
5.152
185,255
-0.07(-1.27%)
Dec 21, 2011
5.143
5.242
5.034
5.219
193,678
+0.08(+1.47%)
Dec 20, 2011
4.897
5.204
4.859
5.143
494,014
+0.40(+8.49%)
Dec 19, 2011
4.826
4.949
4.646
4.740
362,492
-0.01(-0.30%)
Dec 16, 2011
4.584
4.811
4.482
4.755
837,327
+0.23(+5.02%)
Dec 15, 2011
4.532
4.551
4.338
4.527
148,527
+0.09(+2.03%)
Dec 14, 2011
4.466
4.508
4.333
4.437
245,013
-0.10(-2.29%)
Dec 13, 2011
4.660
4.672
4.499
4.541
153,785
-0.08(-1.74%)
Dec 12, 2011
4.537
4.641
4.447
4.622
115,986
-0.00(-0.10%)
Dec 09, 2011
4.314
4.721
4.281
4.627
169,181
+0.36(+8.31%)
Dec 08, 2011
4.612
4.631
4.253
4.271
141,794
-0.40(-8.61%)
Dec 07, 2011
4.527
4.717
4.453
4.674
149,534
+0.15(+3.35%)
Dec 06, 2011
4.404
4.560
4.295
4.522
106,958
+0.12(+2.80%)
Dec 05, 2011
4.480
4.499
4.319
4.399
112,121
+0.02(+0.54%)
Dec 02, 2011
4.395
4.427
4.343
4.376
89,131
+0.08(+1.76%)
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
.