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 (%)
Dec 31, 2012
6.160
6.548
6.160
6.420
393,942
+0.25(+3.98%)
Dec 28, 2012
6.160
6.241
6.106
6.175
140,620
-0.01(-0.16%)
Dec 27, 2012
6.165
6.209
6.022
6.184
147,334
+0.02(+0.40%)
Dec 26, 2012
6.170
6.243
6.008
6.160
191,832
+0.02(+0.32%)
Dec 24, 2012
6.062
6.219
5.939
6.140
98,500
+0.08(+1.38%)
Dec 21, 2012
6.189
6.189
5.954
6.057
846,943
-0.20(-3.14%)
Dec 20, 2012
6.268
6.292
6.204
6.253
216,266
-0.01(-0.24%)
Dec 19, 2012
6.327
6.327
6.189
6.268
473,009
-0.07(-1.16%)
Dec 18, 2012
6.415
6.543
6.322
6.342
209,094
-0.15(-2.27%)
Dec 17, 2012
6.425
6.553
6.381
6.489
256,085
+0.06(+0.99%)
Dec 14, 2012
6.528
6.631
6.337
6.425
212,931
-0.13(-1.95%)
Dec 13, 2012
6.415
6.617
6.415
6.553
104,734
+0.11(+1.76%)
Dec 12, 2012
6.656
6.695
6.351
6.440
231,485
-0.19(-2.82%)
Dec 11, 2012
6.705
6.877
6.553
6.626
171,326
-0.02(-0.37%)
Dec 10, 2012
6.509
6.705
6.479
6.651
211,245
+0.14(+2.19%)
Dec 07, 2012
6.803
6.808
6.307
6.509
316,157
-0.28(-4.06%)
Dec 06, 2012
6.725
6.848
6.587
6.784
179,770
+0.02(+0.29%)
Dec 05, 2012
6.774
6.823
6.656
6.764
233,494
-0.09(-1.29%)
Dec 04, 2012
6.843
6.914
6.803
6.852
256,197
-0.02(-0.36%)
Nov 30, 2012
6.877
6.941
6.798
6.877
406,348
+0.01(+0.14%)
Nov 29, 2012
6.877
6.948
6.693
6.867
335,311
+0.06(+0.87%)
Nov 28, 2012
6.754
6.848
6.676
6.808
388,594
+0.04(+0.62%)
Nov 27, 2012
6.791
6.986
6.737
6.766
434,936
-0.05(-0.79%)
Nov 26, 2012
6.625
6.840
6.586
6.820
434,453
+0.20(+3.03%)
Nov 23, 2012
6.630
6.693
6.552
6.620
133,100
-0.01(-0.22%)
Nov 21, 2012
6.644
6.679
6.547
6.635
173,800
+0.01(+0.15%)
Nov 20, 2012
6.654
6.713
6.561
6.625
265,894
-0.04(-0.66%)
Nov 19, 2012
6.346
6.713
6.346
6.669
439,431
+0.45(+7.23%)
Nov 16, 2012
6.278
6.493
6.170
6.219
484,437
-0.07(-1.09%)
Nov 15, 2012
6.337
6.434
6.244
6.288
410,934
-0.02(-0.31%)
Nov 14, 2012
6.512
6.617
6.273
6.307
298,609
-0.21(-3.15%)
Nov 13, 2012
6.410
6.625
6.339
6.512
535,883
+0.10(+1.52%)
Nov 12, 2012
6.449
6.522
6.224
6.415
314,583
-0.13(-2.01%)
Nov 09, 2012
6.273
6.639
6.175
6.547
768,008
+0.21(+3.32%)
Nov 08, 2012
6.698
6.698
6.312
6.337
579,694
-0.36(-5.40%)
Nov 07, 2012
6.297
6.918
6.258
6.698
1,126,016
+0.30(+4.74%)
Nov 06, 2012
6.078
6.400
6.039
6.395
730,663
+0.31(+5.06%)
Nov 05, 2012
5.814
6.175
5.775
6.087
1,071,794
+0.21(+3.65%)
Nov 02, 2012
5.047
6.224
4.886
5.873
4,189,699
+1.51(+34.76%)
Nov 01, 2012
4.382
4.397
4.314
4.358
314,415
-0.00(-0.11%)
Oct 31, 2012
4.397
4.407
4.294
4.363
258,300
+0.00(+0.00%)
Oct 26, 2012
4.363
4.363
4.363
4.363
100,909
-0.01(-0.22%)
Oct 25, 2012
4.397
4.407
4.343
4.373
82,308
+0.00(+0.11%)
Oct 24, 2012
4.368
4.397
4.338
4.368
113,301
+0.01(+0.34%)
Oct 23, 2012
4.348
4.573
4.348
4.353
72,604
-0.07(-1.55%)
Oct 19, 2012
4.333
4.436
4.299
4.421
175,657
+0.05(+1.12%)
Oct 18, 2012
4.421
4.470
4.373
4.373
220,122
-0.07(-1.54%)
Oct 17, 2012
4.446
4.470
4.426
4.441
242,407
+0.00(+0.00%)
Oct 16, 2012
4.451
4.480
4.407
4.441
201,879
-0.01(-0.22%)
Oct 15, 2012
4.495
4.588
4.417
4.451
110,849
-0.04(-0.87%)
Oct 12, 2012
4.685
4.685
4.475
4.490
190,392
-0.20(-4.17%)
Oct 11, 2012
4.754
4.802
4.641
4.685
50,141
-0.01(-0.21%)
Oct 10, 2012
4.671
4.710
4.656
4.695
58,185
+0.05(+1.05%)
Oct 09, 2012
4.724
4.744
4.646
4.646
75,129
-0.07(-1.45%)
Oct 08, 2012
4.729
4.744
4.690
4.715
108,028
-0.05(-1.13%)
Oct 05, 2012
4.886
4.920
4.754
4.768
211,741
-0.12(-2.40%)
Oct 04, 2012
4.886
4.886
4.695
4.886
118,965
+0.07(+1.42%)
Oct 03, 2012
4.886
4.910
4.807
4.817
119,558
-0.07(-1.35%)
Oct 02, 2012
4.910
4.934
4.851
4.883
126,168
-0.02(-0.35%)
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
.