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 (%)
Apr 28, 2006
8.301
8.459
8.292
8.369
293,150
+0.01(+0.16%)
Apr 27, 2006
8.319
8.446
8.243
8.355
446,893
-0.05(-0.54%)
Apr 26, 2006
8.396
8.428
8.310
8.401
242,210
-0.01(-0.11%)
Apr 25, 2006
8.504
8.504
8.351
8.410
384,268
-0.10(-1.17%)
Apr 24, 2006
8.771
8.775
8.482
8.509
475,915
-0.29(-3.34%)
Apr 21, 2006
8.857
8.857
8.685
8.803
231,017
-0.00(-0.05%)
Apr 20, 2006
8.789
8.830
8.685
8.807
200,163
+0.00(+0.00%)
Apr 19, 2006
8.843
8.965
8.771
8.807
190,370
-0.04(-0.41%)
Apr 18, 2006
8.608
8.857
8.608
8.843
194,548
+0.23(+2.73%)
Apr 17, 2006
8.595
8.617
8.577
8.608
238,769
-0.00(-0.05%)
Apr 13, 2006
8.563
8.676
8.541
8.613
80,392
+0.05(+0.53%)
Apr 12, 2006
8.581
8.640
8.550
8.568
143,435
-0.01(-0.16%)
Apr 11, 2006
8.857
8.857
8.550
8.581
422,431
-0.23(-2.56%)
Apr 10, 2006
8.821
8.861
8.748
8.807
267,964
-0.04(-0.41%)
Apr 07, 2006
8.866
9.033
8.717
8.843
219,665
-0.00(-0.05%)
Apr 06, 2006
8.771
8.857
8.649
8.848
251,708
+0.05(+0.62%)
Apr 05, 2006
8.839
8.848
8.757
8.794
124,620
-0.09(-0.97%)
Apr 04, 2006
8.798
8.920
8.775
8.879
400,655
+0.08(+0.87%)
Apr 03, 2006
8.839
8.879
8.753
8.803
291,603
-0.04(-0.46%)
Mar 31, 2006
8.762
8.852
8.762
8.843
461,601
+0.07(+0.77%)
Mar 30, 2006
8.757
8.807
8.757
8.775
482,239
+0.02(+0.21%)
Mar 29, 2006
8.581
8.807
8.581
8.757
431,755
+0.16(+1.84%)
Mar 28, 2006
8.608
8.640
8.581
8.599
249,709
-0.05(-0.52%)
Mar 27, 2006
8.861
8.861
8.518
8.644
202,734
-0.20(-2.25%)
Mar 24, 2006
8.803
8.852
8.658
8.843
296,655
+0.04(+0.46%)
Mar 23, 2006
8.683
8.979
8.672
8.803
427,326
+0.12(+1.35%)
Mar 22, 2006
8.545
8.730
8.545
8.685
214,327
+0.10(+1.16%)
Mar 21, 2006
8.784
8.803
8.568
8.586
212,261
-0.23(-2.61%)
Mar 20, 2006
8.599
8.834
8.581
8.816
408,320
+0.22(+2.52%)
Mar 17, 2006
8.744
8.762
8.581
8.599
460,791
-0.10(-1.14%)
Mar 16, 2006
8.694
8.739
8.649
8.699
103,723
+0.04(+0.47%)
Mar 15, 2006
8.694
8.748
8.631
8.658
284,728
-0.01(-0.10%)
Mar 14, 2006
8.943
9.322
8.563
8.667
1,175,206
+0.03(+0.37%)
Mar 13, 2006
8.766
8.807
8.581
8.635
343,590
-0.12(-1.34%)
Mar 10, 2006
8.039
8.753
7.637
8.753
1,555,682
-0.38(-4.20%)
Mar 09, 2006
9.308
9.313
9.123
9.137
262,885
-0.14(-1.46%)
Mar 08, 2006
9.114
9.376
9.114
9.272
424,410
+0.13(+1.43%)
Mar 07, 2006
9.480
9.534
9.132
9.141
564,246
-0.42(-4.39%)
Mar 06, 2006
9.724
9.724
9.485
9.561
389,339
-0.10(-1.07%)
Mar 03, 2006
9.742
9.900
9.643
9.665
291,022
-0.20(-2.01%)
Mar 02, 2006
9.742
9.877
9.715
9.864
654,704
+0.03(+0.28%)
Mar 01, 2006
9.864
9.950
9.737
9.837
388,736
-0.00(-0.05%)
Feb 28, 2006
9.963
9.914
9.823
9.841
266,156
-0.12(-1.22%)
Feb 27, 2006
9.909
10.02
9.873
9.963
182,287
-0.01(-0.09%)
Feb 24, 2006
9.789
10.00
9.688
9.972
338,697
+0.15(+1.56%)
Feb 23, 2006
9.552
9.873
9.552
9.819
411,192
+0.21(+2.16%)
Feb 22, 2006
9.525
9.674
9.462
9.611
270,050
-0.00(-0.05%)
Feb 21, 2006
9.588
9.670
9.507
9.616
165,818
+0.04(+0.38%)
Feb 17, 2006
9.643
9.643
9.575
9.579
169,947
-0.04(-0.42%)
Feb 16, 2006
9.534
9.643
9.466
9.620
210,342
+0.16(+1.67%)
Feb 15, 2006
9.525
9.534
9.372
9.462
146,404
-0.01(-0.14%)
Feb 14, 2006
9.223
9.597
9.168
9.476
292,225
+0.32(+3.45%)
Feb 13, 2006
9.317
9.331
9.159
9.159
191,156
-0.23(-2.41%)
Feb 10, 2006
9.164
9.444
9.087
9.385
351,302
+0.17(+1.81%)
Feb 09, 2006
9.485
9.503
9.155
9.218
118,473
-0.23(-2.48%)
Feb 08, 2006
9.534
9.656
9.421
9.453
429,235
-0.05(-0.52%)
Feb 07, 2006
9.616
9.665
9.485
9.503
95,891
-0.14(-1.41%)
Feb 06, 2006
9.674
9.801
9.575
9.638
112,756
-0.07(-0.74%)
Feb 03, 2006
9.471
9.724
9.471
9.710
442,624
+0.15(+1.56%)
Feb 02, 2006
9.688
9.728
9.471
9.561
151,275
-0.15(-1.53%)
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
.