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 (%)
Feb 27, 2009
2.398
2.543
2.163
2.367
352,788
-0.09(-3.50%)
Feb 26, 2009
2.728
2.769
2.448
2.452
228,681
-0.25(-9.35%)
Feb 25, 2009
2.714
2.891
2.498
2.705
321,770
-0.02(-0.83%)
Feb 24, 2009
2.543
2.927
2.543
2.728
305,310
+0.22(+8.83%)
Feb 23, 2009
2.683
2.683
2.425
2.507
216,366
-0.15(-5.77%)
Feb 20, 2009
2.601
2.714
2.519
2.660
149,898
-0.01(-0.34%)
Feb 19, 2009
2.778
2.805
2.615
2.669
87,309
-0.08(-2.80%)
Feb 18, 2009
2.891
2.891
2.611
2.746
98,803
-0.10(-3.65%)
Feb 17, 2009
2.931
3.031
2.818
2.850
159,713
-0.22(-7.21%)
Feb 13, 2009
2.922
3.171
2.922
3.071
91,625
+0.14(+4.94%)
Feb 12, 2009
2.769
2.954
2.769
2.927
64,464
-0.03(-1.07%)
Feb 11, 2009
2.823
2.994
2.796
2.958
191,714
+0.17(+5.99%)
Feb 10, 2009
3.085
3.166
2.751
2.791
120,030
-0.31(-9.91%)
Feb 09, 2009
3.184
3.184
2.976
3.098
102,945
-0.12(-3.65%)
Feb 06, 2009
2.990
3.288
2.949
3.216
393,052
+0.21(+7.07%)
Feb 05, 2009
2.565
3.098
2.565
3.003
357,630
+0.42(+16.46%)
Feb 04, 2009
2.737
2.823
2.579
2.579
106,216
-0.15(-5.46%)
Feb 03, 2009
2.651
2.809
2.615
2.728
125,184
+0.10(+3.78%)
Feb 02, 2009
2.367
2.665
2.335
2.629
244,694
+0.25(+10.65%)
Jan 30, 2009
2.723
2.723
2.376
2.376
160,099
-0.27(-10.24%)
Jan 29, 2009
2.787
2.800
2.624
2.647
134,920
-0.17(-6.09%)
Jan 28, 2009
2.678
2.936
2.606
2.818
143,632
+0.19(+7.03%)
Jan 27, 2009
2.800
2.881
2.502
2.633
242,577
-0.16(-5.82%)
Jan 26, 2009
2.823
2.868
2.601
2.796
196,065
+0.14(+5.45%)
Jan 23, 2009
2.611
2.814
2.534
2.651
188,192
-0.01(-0.51%)
Jan 22, 2009
2.678
2.832
2.552
2.665
116,602
-0.07(-2.64%)
Jan 21, 2009
2.728
2.818
2.647
2.737
146,646
+0.05(+1.68%)
Jan 20, 2009
3.017
3.040
2.692
2.692
229,180
-0.38(-12.48%)
Jan 16, 2009
3.049
3.098
2.764
3.076
358,170
+0.05(+1.64%)
Jan 15, 2009
2.823
3.049
2.723
3.026
343,061
+0.21(+7.37%)
Jan 14, 2009
3.058
3.076
2.737
2.818
350,412
-0.35(-11.11%)
Jan 13, 2009
3.198
3.446
3.080
3.171
266,111
-0.03(-0.85%)
Jan 12, 2009
3.107
3.283
3.107
3.198
268,226
+0.08(+2.46%)
Jan 09, 2009
3.324
3.383
3.098
3.121
458,670
-0.23(-6.87%)
Jan 08, 2009
3.112
3.378
2.900
3.351
481,528
+0.54(+19.29%)
Jan 07, 2009
3.049
3.143
2.787
2.809
321,143
-0.29(-9.46%)
Jan 06, 2009
2.787
3.166
2.732
3.103
290,588
+0.31(+11.16%)
Jan 05, 2009
2.615
2.796
2.407
2.791
214,580
+0.19(+7.48%)
Jan 02, 2009
2.353
2.683
2.353
2.597
183,015
+0.24(+10.36%)
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%)
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
.