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 20, 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 (%)
Mar 31, 2010
6.822
7.026
6.822
6.886
340,297
+0.00(+0.07%)
Mar 30, 2010
6.832
6.881
6.737
6.881
372,537
+0.08(+1.20%)
Mar 29, 2010
6.954
6.954
6.709
6.800
198,271
-0.11(-1.57%)
Mar 26, 2010
6.917
6.958
6.809
6.908
124,742
+0.01(+0.20%)
Mar 25, 2010
7.035
7.087
6.881
6.895
298,572
-0.12(-1.74%)
Mar 24, 2010
7.144
7.193
7.003
7.017
181,170
-0.18(-2.51%)
Mar 23, 2010
7.112
7.203
6.994
7.198
150,731
+0.10(+1.47%)
Mar 22, 2010
6.863
7.175
6.822
7.094
259,613
+0.19(+2.68%)
Mar 19, 2010
7.094
7.094
6.818
6.908
579,387
-0.21(-2.99%)
Mar 18, 2010
7.148
7.198
7.080
7.121
112,300
-0.05(-0.63%)
Mar 17, 2010
7.089
7.203
7.012
7.166
298,641
+0.12(+1.67%)
Mar 16, 2010
7.103
7.103
6.922
7.049
471,372
-0.03(-0.38%)
Mar 15, 2010
7.062
7.112
6.927
7.076
268,286
-0.03(-0.45%)
Mar 12, 2010
7.130
7.132
6.967
7.107
199,989
+0.00(+0.00%)
Mar 11, 2010
7.203
7.266
7.076
7.107
224,327
-0.13(-1.75%)
Mar 10, 2010
7.298
7.334
7.153
7.234
446,243
-0.01(-0.12%)
Mar 09, 2010
7.189
7.365
7.189
7.243
385,927
+0.02(+0.25%)
Mar 08, 2010
6.958
7.248
6.958
7.225
277,996
+0.24(+3.50%)
Mar 05, 2010
7.026
7.044
6.540
6.981
362,098
-0.01(-0.13%)
Mar 04, 2010
7.058
7.157
6.881
6.990
248,541
-0.03(-0.39%)
Mar 03, 2010
7.242
7.242
6.958
7.017
443,198
-0.04(-0.51%)
Mar 02, 2010
7.116
7.261
6.990
7.053
814,495
-0.06(-0.82%)
Mar 01, 2010
6.927
7.121
6.895
7.112
260,876
+0.22(+3.21%)
Feb 26, 2010
6.859
6.927
6.746
6.891
318,605
+0.05(+0.79%)
Feb 25, 2010
6.724
6.864
6.701
6.837
163,303
+0.00(+0.00%)
Feb 24, 2010
6.805
6.877
6.733
6.837
114,569
+0.08(+1.13%)
Feb 23, 2010
6.751
6.846
6.652
6.760
221,221
+0.01(+0.20%)
Feb 22, 2010
6.832
6.859
6.719
6.746
248,535
-0.08(-1.12%)
Feb 19, 2010
6.801
6.877
6.757
6.823
272,322
+0.01(+0.20%)
Feb 18, 2010
6.769
6.832
6.737
6.810
178,186
+0.04(+0.60%)
Feb 17, 2010
6.810
6.810
6.616
6.769
241,007
-0.01(-0.20%)
Feb 16, 2010
6.652
6.783
6.620
6.783
284,152
+0.15(+2.31%)
Feb 12, 2010
6.435
6.629
6.629
6.629
325,302
+0.11(+1.73%)
Feb 11, 2010
6.413
6.516
6.327
6.516
270,382
+0.09(+1.40%)
Feb 10, 2010
6.426
6.426
6.316
6.426
150,370
-0.00(-0.07%)
Feb 09, 2010
6.539
6.539
6.404
6.431
405,040
+0.01(+0.21%)
Feb 08, 2010
6.440
6.564
6.336
6.417
186,741
-0.01(-0.14%)
Feb 05, 2010
6.458
6.525
6.354
6.426
306,915
-0.03(-0.42%)
Feb 04, 2010
6.539
6.643
6.363
6.453
412,003
-0.17(-2.59%)
Feb 03, 2010
6.571
6.719
6.494
6.625
486,246
-0.01(-0.20%)
Feb 02, 2010
6.557
6.760
6.514
6.638
496,473
+0.10(+1.52%)
Feb 01, 2010
6.620
6.620
6.341
6.539
272,803
-0.05(-0.75%)
Jan 29, 2010
6.350
6.647
6.350
6.589
651,919
+0.29(+4.58%)
Jan 28, 2010
6.422
6.453
6.273
6.300
416,353
-0.13(-2.03%)
Jan 27, 2010
6.093
6.453
6.065
6.431
569,645
+0.30(+4.93%)
Jan 26, 2010
6.165
6.165
5.944
6.129
579,641
-0.09(-1.38%)
Jan 25, 2010
6.350
6.350
6.142
6.214
599,882
-0.07(-1.15%)
Jan 22, 2010
6.413
6.485
6.259
6.286
343,507
-0.14(-2.18%)
Jan 21, 2010
6.674
6.760
6.377
6.426
464,100
-0.25(-3.78%)
Jan 20, 2010
6.913
6.994
6.679
6.679
402,536
-0.35(-4.94%)
Jan 19, 2010
6.909
7.026
6.830
7.026
907,059
+0.10(+1.50%)
Jan 15, 2010
6.904
6.922
6.922
6.922
846,850
+0.03(+0.46%)
Jan 14, 2010
6.584
6.900
6.544
6.891
1,205,040
+0.26(+3.87%)
Jan 13, 2010
6.990
6.990
6.183
6.634
3,159,597
-0.81(-10.90%)
Jan 12, 2010
7.612
7.725
7.382
7.445
145,798
-0.23(-3.00%)
Jan 11, 2010
7.856
7.856
7.486
7.675
257,343
-0.09(-1.22%)
Jan 08, 2010
7.666
7.784
7.518
7.770
181,907
+0.07(+0.94%)
Jan 07, 2010
7.878
7.946
7.657
7.698
374,133
-0.22(-2.74%)
Jan 06, 2010
7.887
7.946
7.757
7.914
222,216
+0.04(+0.46%)
Jan 05, 2010
7.969
7.978
7.757
7.878
247,243
-0.08(-1.02%)
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
.