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
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2004
11.24
11.29
10.95
11.10
167,830
-0.19(-1.64%)
Jan 29, 2004
10.64
11.29
10.64
11.28
289,165
+0.51(+4.78%)
Jan 28, 2004
11.02
11.13
10.66
10.77
214,327
-0.28(-2.50%)
Jan 27, 2004
11.26
11.26
11.04
11.04
218,313
-0.16(-1.41%)
Jan 26, 2004
11.17
11.26
10.98
11.20
187,979
+0.04(+0.32%)
Jan 23, 2004
10.89
11.16
10.77
11.16
168,938
+0.33(+3.00%)
Jan 22, 2004
10.73
10.91
10.73
10.84
294,257
+0.12(+1.10%)
Jan 21, 2004
10.89
10.89
10.39
10.72
197,278
-0.23(-2.10%)
Jan 20, 2004
9.941
10.97
9.941
10.95
505,264
+1.00(+10.03%)
Jan 16, 2004
9.963
10.07
9.873
9.954
211,006
+0.02(+0.23%)
Jan 15, 2004
9.880
10.08
9.787
9.932
89,966
-0.02(-0.18%)
Jan 14, 2004
9.932
9.977
9.814
9.950
83,335
+0.06(+0.64%)
Jan 13, 2004
9.385
9.909
9.322
9.887
227,455
+0.43(+4.54%)
Jan 12, 2004
9.742
9.832
9.295
9.457
253,407
-0.30(-3.06%)
Jan 09, 2004
9.796
9.868
9.715
9.756
294,065
-0.07(-0.69%)
Jan 08, 2004
9.905
9.936
9.719
9.823
219,657
-0.31(-3.07%)
Jan 07, 2004
10.02
10.16
9.936
10.13
185,417
+0.18(+1.77%)
Jan 06, 2004
9.701
10.13
9.688
9.959
675,087
+0.27(+2.75%)
Jan 05, 2004
9.620
9.710
9.620
9.692
247,982
+0.03(+0.33%)
Jan 02, 2004
9.493
9.665
9.493
9.661
216,763
+0.20(+2.10%)
Dec 31, 2003
9.494
9.557
9.304
9.462
179,787
-0.06(-0.62%)
Dec 30, 2003
9.435
9.652
9.435
9.521
381,611
-0.04(-0.38%)
Dec 29, 2003
9.507
9.575
9.466
9.557
145,769
+0.10(+1.10%)
Dec 26, 2003
9.498
9.606
9.421
9.453
23,133
-0.09(-0.90%)
Dec 24, 2003
9.611
9.661
9.507
9.539
62,261
-0.04(-0.38%)
Dec 23, 2003
9.485
9.715
9.485
9.575
181,786
+0.07(+0.71%)
Dec 22, 2003
9.679
9.679
9.430
9.507
140,893
-0.13(-1.36%)
Dec 19, 2003
9.692
9.710
9.476
9.638
165,793
+0.11(+1.19%)
Dec 18, 2003
9.620
9.823
9.476
9.525
242,655
-0.13(-1.31%)
Dec 17, 2003
9.485
9.814
9.485
9.652
204,492
+0.18(+1.86%)
Dec 16, 2003
9.457
9.539
9.394
9.476
379,884
-0.10(-1.08%)
Dec 15, 2003
10.09
10.31
9.543
9.579
351,056
-0.40(-4.03%)
Dec 12, 2003
10.03
10.05
9.819
9.981
116,516
+0.02(+0.18%)
Dec 11, 2003
9.566
9.968
9.616
9.963
159,054
+0.40(+4.15%)
Dec 10, 2003
9.439
9.719
9.394
9.566
353,257
+0.13(+1.34%)
Dec 09, 2003
9.394
9.566
9.363
9.439
401,992
+0.01(+0.10%)
Dec 08, 2003
9.453
9.575
9.295
9.430
360,674
-0.01(-0.10%)
Dec 05, 2003
9.597
9.611
9.399
9.439
230,318
-0.16(-1.65%)
Dec 04, 2003
9.168
9.597
9.146
9.597
398,211
+0.44(+4.83%)
Dec 03, 2003
9.593
9.679
9.155
9.155
746,827
-0.33(-3.48%)
Dec 02, 2003
9.728
9.823
9.372
9.485
705,335
-0.23(-2.33%)
Dec 01, 2003
10.00
10.11
9.665
9.710
954,293
-0.04(-0.42%)
Nov 28, 2003
9.575
9.774
9.561
9.751
129,894
+0.18(+1.84%)
Nov 26, 2003
9.485
9.611
9.354
9.575
260,910
+0.04(+0.38%)
Nov 25, 2003
9.489
9.566
9.394
9.539
393,231
+0.15(+1.64%)
Nov 24, 2003
9.326
9.530
9.326
9.385
406,055
+0.08(+0.87%)
Nov 21, 2003
9.263
9.363
9.137
9.304
1,488,496
+0.04(+0.44%)
Nov 20, 2003
9.223
9.268
9.042
9.263
877,596
+0.08(+0.84%)
Nov 19, 2003
9.146
9.426
9.024
9.186
603,708
+0.20(+2.21%)
Nov 18, 2003
8.378
9.223
8.378
8.988
6,022,045
+0.80(+9.82%)
Nov 17, 2003
8.635
8.635
8.130
8.184
701,484
-0.46(-5.33%)
Nov 14, 2003
8.649
8.870
8.608
8.644
302,771
+0.06(+0.68%)
Nov 13, 2003
8.577
8.613
8.468
8.586
174,741
-0.02(-0.21%)
Nov 12, 2003
8.468
8.703
8.468
8.604
193,286
+0.05(+0.53%)
Nov 11, 2003
8.744
8.744
8.459
8.559
288,326
-0.23(-2.62%)
Nov 10, 2003
8.925
8.925
8.748
8.789
44,061
-0.09(-0.97%)
Nov 07, 2003
8.902
8.988
8.807
8.875
131,328
-0.00(-0.05%)
Nov 06, 2003
8.708
8.920
8.351
8.879
240,950
+0.14(+1.55%)
Nov 05, 2003
8.798
8.803
8.717
8.744
105,197
-0.07(-0.77%)
Nov 04, 2003
8.694
8.911
8.694
8.812
214,540
+0.05(+0.57%)
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
.