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 30, 2013
8.169
8.347
8.006
8.292
1,791,041
+0.22(+2.69%)
Apr 29, 2013
7.749
8.149
7.648
8.075
879,000
+0.39(+5.01%)
Apr 26, 2013
7.675
7.720
7.567
7.690
279,847
+0.03(+0.39%)
Apr 25, 2013
7.656
7.838
7.621
7.661
591,114
+0.09(+1.17%)
Apr 24, 2013
7.340
7.644
7.280
7.572
524,742
+0.23(+3.16%)
Apr 23, 2013
7.083
7.345
7.083
7.340
248,715
+0.27(+3.84%)
Apr 22, 2013
7.290
7.295
6.960
7.068
378,274
-0.19(-2.58%)
Apr 19, 2013
7.132
7.340
7.118
7.256
234,684
+0.12(+1.73%)
Apr 18, 2013
7.068
7.162
6.960
7.132
530,007
+0.10(+1.37%)
Apr 17, 2013
7.177
7.221
6.970
7.036
280,475
-0.16(-2.16%)
Apr 16, 2013
7.083
7.241
7.044
7.192
482,836
+0.18(+2.53%)
Apr 15, 2013
7.350
7.478
6.831
7.014
926,775
-0.46(-6.14%)
Apr 12, 2013
7.577
7.700
7.453
7.473
398,135
-0.15(-1.94%)
Apr 11, 2013
7.379
7.636
7.379
7.621
477,058
+0.22(+2.93%)
Apr 10, 2013
7.345
7.448
7.320
7.404
509,308
+0.08(+1.15%)
Apr 09, 2013
7.424
7.438
7.305
7.320
358,420
-0.07(-1.00%)
Apr 08, 2013
7.448
7.473
7.325
7.394
341,519
-0.06(-0.86%)
Apr 05, 2013
7.231
7.478
7.202
7.458
303,556
+0.15(+2.09%)
Apr 04, 2013
7.359
7.401
7.266
7.305
310,505
-0.03(-0.40%)
Apr 03, 2013
7.394
7.458
7.285
7.335
351,693
-0.03(-0.40%)
Apr 02, 2013
7.379
7.517
7.340
7.364
413,962
+0.02(+0.34%)
Apr 01, 2013
7.700
7.700
7.315
7.340
487,312
-0.37(-4.74%)
Mar 28, 2013
7.665
7.759
7.656
7.705
328,233
+0.03(+0.39%)
Mar 27, 2013
7.503
7.690
7.503
7.675
363,892
+0.17(+2.24%)
Mar 26, 2013
7.404
7.594
7.389
7.508
233,229
+0.10(+1.40%)
Mar 25, 2013
7.438
7.527
7.379
7.404
270,067
+0.01(+0.13%)
Mar 22, 2013
7.369
7.517
7.204
7.394
354,501
+0.03(+0.40%)
Mar 21, 2013
7.443
7.552
7.355
7.364
337,676
-0.09(-1.19%)
Mar 20, 2013
7.527
7.641
7.443
7.453
334,519
-0.04(-0.59%)
Mar 19, 2013
7.626
7.700
7.379
7.498
321,280
-0.14(-1.87%)
Mar 18, 2013
7.606
7.833
7.498
7.641
475,634
+0.00(+0.06%)
Mar 15, 2013
7.512
7.690
7.325
7.636
739,500
+0.07(+0.98%)
Mar 14, 2013
7.670
7.670
7.453
7.562
364,390
-0.10(-1.29%)
Mar 13, 2013
7.735
7.783
7.582
7.661
281,798
-0.07(-0.96%)
Mar 12, 2013
7.700
7.823
7.636
7.735
363,183
+0.03(+0.45%)
Mar 11, 2013
7.779
7.833
7.675
7.700
526,875
-0.08(-1.02%)
Mar 08, 2013
7.794
7.843
7.717
7.779
546,918
+0.02(+0.32%)
Mar 07, 2013
7.744
7.795
7.596
7.754
469,311
+0.05(+0.64%)
Mar 06, 2013
7.853
7.893
7.675
7.705
505,039
-0.06(-0.83%)
Mar 05, 2013
7.661
7.897
7.661
7.769
1,403,133
+0.07(+0.96%)
Mar 04, 2013
7.534
7.803
7.534
7.696
1,097,921
+0.19(+2.55%)
Mar 01, 2013
7.558
7.686
7.441
7.504
464,400
-0.14(-1.86%)
Feb 28, 2013
7.784
7.808
7.602
7.647
738,687
-0.08(-1.02%)
Feb 27, 2013
8.019
8.309
7.622
7.725
1,723,604
+0.29(+3.96%)
Feb 26, 2013
7.465
7.588
7.372
7.431
531,081
-0.01(-0.10%)
Feb 25, 2013
7.338
7.622
7.338
7.438
817,387
+0.18(+2.47%)
Feb 22, 2013
6.901
7.284
6.766
7.259
449,684
+0.42(+6.17%)
Feb 21, 2013
6.881
7.161
6.680
6.837
553,192
-0.05(-0.71%)
Feb 20, 2013
6.960
7.063
6.867
6.886
424,784
-0.09(-1.27%)
Feb 19, 2013
6.680
6.984
6.361
6.975
640,958
+0.09(+1.35%)
Feb 15, 2013
7.073
7.087
6.793
6.881
218,932
-0.15(-2.09%)
Feb 14, 2013
6.965
7.181
6.921
7.029
143,067
+0.03(+0.49%)
Feb 13, 2013
7.176
7.210
6.975
6.994
244,426
-0.18(-2.53%)
Feb 12, 2013
6.955
7.338
6.950
7.176
427,683
+0.21(+2.96%)
Feb 11, 2013
7.004
7.087
6.867
6.970
324,942
-0.05(-0.77%)
Feb 08, 2013
6.857
7.073
6.798
7.024
327,804
+0.15(+2.21%)
Feb 07, 2013
6.916
7.014
6.759
6.872
454,461
+0.02(+0.29%)
Feb 06, 2013
6.651
6.852
6.621
6.852
408,630
+0.18(+2.65%)
Feb 04, 2013
6.906
6.965
6.651
6.675
303,872
-0.28(-4.02%)
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
.