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
)
3.425
+0.015 (+0.44%)
Streaming Delayed Price
Updated: 2:55 PM EDT, May 6, 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 (%)
Dec 31, 2008
2.222
2.407
2.222
2.353
239,484
+0.14(+6.33%)
Dec 30, 2008
2.272
2.349
2.073
2.213
493,996
-0.04(-1.61%)
Dec 29, 2008
2.403
2.480
2.227
2.249
169,653
-0.16(-6.57%)
Dec 26, 2008
2.416
2.493
2.362
2.407
232,755
+0.00(+0.00%)
Dec 24, 2008
2.254
2.493
2.254
2.407
163,934
+0.16(+7.03%)
Dec 23, 2008
2.452
2.461
2.240
2.249
149,455
-0.18(-7.44%)
Dec 22, 2008
2.696
2.696
2.308
2.430
220,835
-0.27(-9.88%)
Dec 19, 2008
2.376
2.701
2.276
2.696
1,036,119
+0.39(+17.06%)
Dec 18, 2008
2.285
2.475
2.285
2.303
226,084
+0.05(+2.20%)
Dec 17, 2008
2.127
2.263
2.109
2.254
279,659
+0.09(+4.18%)
Dec 16, 2008
2.100
2.222
2.005
2.163
478,103
+0.11(+5.51%)
Dec 15, 2008
2.154
2.190
1.951
2.050
288,689
-0.09(-4.42%)
Dec 12, 2008
1.847
2.150
1.838
2.145
446,645
+0.23(+12.03%)
Dec 11, 2008
2.014
2.118
1.834
1.915
484,307
-0.13(-6.20%)
Dec 10, 2008
2.028
2.177
1.888
2.041
273,090
+0.04(+2.03%)
Dec 09, 2008
2.163
2.285
1.942
2.001
331,955
-0.20(-9.22%)
Dec 08, 2008
2.032
2.299
2.032
2.204
212,587
+0.19(+9.66%)
Dec 05, 2008
1.883
2.010
1.807
2.010
416,229
+0.10(+5.20%)
Dec 04, 2008
1.829
2.019
1.775
1.910
370,959
+0.08(+4.19%)
Dec 03, 2008
1.856
1.992
1.621
1.834
425,610
+0.12(+7.12%)
Dec 02, 2008
1.536
1.716
1.513
1.712
1,337,225
+0.22(+14.50%)
Dec 01, 2008
1.667
1.748
1.486
1.495
299,108
-0.22(-12.66%)
Nov 28, 2008
1.802
1.802
1.635
1.712
347,748
+0.03(+1.61%)
Nov 26, 2008
1.599
1.743
1.495
1.685
1,030,951
+0.11(+7.18%)
Nov 25, 2008
1.540
1.576
1.481
1.572
251,321
+0.06(+4.19%)
Nov 24, 2008
1.567
1.576
1.450
1.508
573,215
+0.02(+1.21%)
Nov 21, 2008
1.527
1.527
1.364
1.490
677,895
+0.00(+0.00%)
Nov 20, 2008
1.685
1.694
1.472
1.490
719,784
-0.18(-10.81%)
Nov 19, 2008
1.770
1.847
1.671
1.671
513,553
-0.09(-5.37%)
Nov 18, 2008
1.752
1.789
1.703
1.766
345,559
+0.04(+2.09%)
Nov 17, 2008
1.734
1.791
1.699
1.730
823,702
-0.02(-1.03%)
Nov 14, 2008
1.757
1.818
1.703
1.748
706,873
-0.01(-0.77%)
Nov 13, 2008
1.752
1.807
1.698
1.761
1,480,065
-0.02(-1.01%)
Nov 12, 2008
1.770
1.820
1.757
1.779
502,667
-0.03(-1.50%)
Nov 11, 2008
1.798
1.915
1.739
1.807
354,783
-0.00(-0.25%)
Nov 10, 2008
2.001
2.008
1.789
1.811
351,034
-0.12(-6.31%)
Nov 07, 2008
1.951
1.951
1.838
1.933
346,194
+0.03(+1.66%)
Nov 06, 2008
1.974
1.992
1.847
1.901
1,613,070
-0.09(-4.32%)
Nov 05, 2008
2.493
2.529
1.956
1.987
611,699
-0.55(-21.71%)
Nov 04, 2008
2.832
2.832
2.493
2.538
363,285
-0.19(-6.80%)
Nov 03, 2008
2.714
2.872
2.511
2.723
345,714
-0.11(-3.98%)
Oct 31, 2008
2.520
2.836
2.181
2.836
423,182
+0.31(+12.34%)
Oct 30, 2008
2.312
2.538
2.240
2.525
352,154
+0.28(+12.47%)
Oct 29, 2008
1.847
2.507
1.779
2.245
548,253
+0.41(+22.41%)
Oct 28, 2008
1.960
2.010
1.599
1.834
1,337,570
-0.03(-1.69%)
Oct 27, 2008
2.245
2.407
1.861
1.865
563,579
-0.44(-19.02%)
Oct 24, 2008
2.836
2.886
2.059
2.303
952,761
-0.40(-14.72%)
Oct 23, 2008
2.841
2.858
2.601
2.701
538,907
-0.11(-3.86%)
Oct 22, 2008
2.845
2.918
2.751
2.809
209,852
-0.09(-2.96%)
Oct 21, 2008
2.850
3.001
2.841
2.895
290,754
-0.02(-0.77%)
Oct 20, 2008
3.098
3.446
2.832
2.918
408,052
-0.11(-3.58%)
Oct 17, 2008
3.049
3.473
2.985
3.026
319,093
-0.17(-5.23%)
Oct 16, 2008
3.184
3.523
3.094
3.193
384,428
+0.05(+1.43%)
Oct 15, 2008
3.428
3.509
3.139
3.148
154,019
-0.29(-8.53%)
Oct 14, 2008
3.536
3.559
3.270
3.442
171,575
-0.09(-2.68%)
Oct 13, 2008
3.563
3.600
3.378
3.536
306,574
+0.19(+5.53%)
Oct 10, 2008
3.171
3.518
2.904
3.351
1,146,394
+0.09(+2.63%)
Oct 09, 2008
3.554
3.629
3.220
3.265
287,365
-0.24(-6.95%)
Oct 08, 2008
3.600
3.907
3.460
3.509
442,318
-0.13(-3.60%)
Oct 07, 2008
4.124
4.196
3.622
3.640
333,363
-0.40(-9.94%)
Oct 06, 2008
4.051
4.300
3.726
4.042
447,889
-0.11(-2.61%)
Oct 03, 2008
4.512
4.584
4.101
4.151
286,337
-0.25(-5.74%)
Oct 02, 2008
4.652
4.796
4.385
4.404
161,801
-0.30(-6.34%)
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
.