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 (%)
Oct 31, 2006
10.83
10.97
10.70
10.86
385,935
+0.07(+0.67%)
Oct 30, 2006
10.67
10.79
10.48
10.79
410,052
+0.09(+0.84%)
Oct 27, 2006
10.88
10.91
10.68
10.70
315,858
-0.23(-2.11%)
Oct 26, 2006
10.68
11.00
10.25
10.93
298,980
+0.30(+2.85%)
Oct 25, 2006
10.54
10.66
10.44
10.62
225,230
+0.10(+0.99%)
Oct 24, 2006
10.39
10.56
10.25
10.52
201,828
+0.13(+1.22%)
Oct 23, 2006
10.40
10.55
10.16
10.39
109,798
-0.01(-0.13%)
Oct 20, 2006
10.50
10.50
10.32
10.41
123,559
-0.06(-0.60%)
Oct 19, 2006
10.08
10.47
10.02
10.47
187,988
+0.36(+3.53%)
Oct 18, 2006
10.46
10.57
10.09
10.11
233,570
-0.30(-2.86%)
Oct 17, 2006
10.39
10.41
10.24
10.41
100,269
-0.05(-0.52%)
Oct 16, 2006
10.39
10.60
10.31
10.46
161,998
+0.11(+1.05%)
Oct 13, 2006
10.49
10.50
10.29
10.36
234,068
-0.09(-0.91%)
Oct 12, 2006
10.19
10.50
10.11
10.45
230,145
+0.33(+3.30%)
Oct 11, 2006
10.27
10.33
9.986
10.12
266,386
-0.17(-1.63%)
Oct 10, 2006
9.945
10.47
9.832
10.28
679,569
+0.36(+3.64%)
Oct 09, 2006
9.963
9.963
9.864
9.923
819,035
-0.09(-0.90%)
Oct 06, 2006
10.05
10.19
9.977
10.01
172,423
-0.08(-0.76%)
Oct 05, 2006
10.14
10.17
10.06
10.09
1,407,169
-0.08(-0.80%)
Oct 04, 2006
9.900
10.19
9.887
10.17
194,272
+0.28(+2.83%)
Oct 03, 2006
9.733
9.936
9.719
9.891
204,355
+0.10(+1.06%)
Oct 02, 2006
10.27
10.27
9.647
9.787
228,524
-0.51(-4.96%)
Sep 29, 2006
10.23
10.32
10.22
10.30
241,193
+0.07(+0.66%)
Sep 28, 2006
10.05
10.23
9.977
10.23
365,988
+0.18(+1.80%)
Sep 27, 2006
9.787
10.08
9.787
10.05
316,013
+0.20(+2.06%)
Sep 26, 2006
9.936
9.941
9.521
9.846
232,789
-0.09(-0.91%)
Sep 25, 2006
9.593
9.945
9.507
9.936
372,232
+0.34(+3.53%)
Sep 22, 2006
9.539
9.616
9.385
9.597
165,249
+0.02(+0.19%)
Sep 21, 2006
9.778
9.841
9.507
9.579
70,442
-0.15(-1.53%)
Sep 20, 2006
9.588
9.742
9.561
9.728
466,180
+0.19(+2.04%)
Sep 19, 2006
9.647
9.647
9.340
9.534
137,171
-0.08(-0.80%)
Sep 18, 2006
9.638
9.638
9.471
9.611
203,642
-0.08(-0.84%)
Sep 15, 2006
9.787
9.805
9.444
9.692
517,656
-0.05(-0.51%)
Sep 14, 2006
9.656
9.751
9.629
9.742
188,220
+0.04(+0.37%)
Sep 13, 2006
9.489
9.710
9.489
9.706
277,425
+0.22(+2.33%)
Sep 12, 2006
9.241
9.485
9.083
9.485
273,338
+0.27(+2.94%)
Sep 11, 2006
9.114
9.335
9.069
9.214
113,857
+0.06(+0.69%)
Sep 08, 2006
9.354
9.385
9.119
9.150
121,433
-0.15(-1.65%)
Sep 07, 2006
9.168
9.408
9.078
9.304
306,214
+0.07(+0.78%)
Sep 06, 2006
9.137
9.263
9.037
9.232
242,064
+0.03(+0.34%)
Sep 05, 2006
8.897
9.394
8.897
9.200
306,508
+0.35(+3.93%)
Sep 01, 2006
8.852
9.046
8.803
8.852
430,557
-0.01(-0.15%)
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%)
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
.