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 (%)
Jun 30, 2011
3.672
3.704
3.635
3.653
939,337
-0.01(-0.38%)
Jun 29, 2011
3.714
3.722
3.653
3.667
85,993
-0.04(-1.13%)
Jun 28, 2011
3.728
3.746
3.672
3.709
94,760
-0.01(-0.25%)
Jun 27, 2011
3.709
3.774
3.672
3.718
178,612
+0.01(+0.25%)
Jun 24, 2011
3.746
3.774
3.681
3.709
1,485,048
-0.02(-0.62%)
Jun 23, 2011
3.639
3.765
3.621
3.732
101,481
+0.07(+1.90%)
Jun 22, 2011
3.756
3.802
3.663
3.663
138,511
-0.12(-3.08%)
Jun 21, 2011
3.742
3.802
3.695
3.779
192,928
+0.04(+1.12%)
Jun 20, 2011
3.691
3.746
3.621
3.737
169,400
+0.11(+2.94%)
Jun 17, 2011
3.746
3.797
3.607
3.630
282,451
-0.09(-2.50%)
Jun 16, 2011
3.704
3.816
3.686
3.723
135,837
+0.03(+0.75%)
Jun 15, 2011
3.779
3.825
3.635
3.695
102,462
-0.14(-3.75%)
Jun 14, 2011
3.746
3.923
3.746
3.839
124,260
+0.14(+3.77%)
Jun 13, 2011
3.737
3.816
3.691
3.700
123,707
+0.00(+0.00%)
Jun 10, 2011
3.918
3.918
3.686
3.700
138,354
-0.23(-5.91%)
Jun 09, 2011
3.867
3.974
3.844
3.932
51,180
+0.08(+2.05%)
Jun 08, 2011
3.890
3.979
3.849
3.853
104,979
-0.05(-1.19%)
Jun 07, 2011
3.900
4.062
3.895
3.900
158,085
+0.02(+0.60%)
Jun 06, 2011
4.072
4.100
3.858
3.876
137,350
-0.22(-5.33%)
Jun 03, 2011
4.090
4.212
4.086
4.095
163,388
-0.18(-4.19%)
May 24, 2011
4.325
4.338
4.265
4.274
101,213
-0.05(-1.07%)
May 23, 2011
4.343
4.361
4.299
4.320
124,862
-0.07(-1.68%)
May 20, 2011
4.431
4.456
4.361
4.394
128,043
-0.06(-1.45%)
May 19, 2011
4.426
4.486
4.357
4.459
148,996
+0.05(+1.16%)
May 18, 2011
4.417
4.435
4.403
4.408
111,527
-0.01(-0.21%)
May 17, 2011
4.509
4.569
4.403
4.417
207,494
-0.11(-2.34%)
May 16, 2011
4.541
4.583
4.523
4.523
112,672
-0.03(-0.66%)
May 13, 2011
4.647
4.647
4.518
4.553
79,374
-0.09(-1.84%)
May 12, 2011
4.610
4.647
4.601
4.638
274,300
+0.03(+0.60%)
May 11, 2011
4.610
4.689
4.574
4.610
184,975
+0.00(+0.00%)
May 10, 2011
4.518
4.638
4.518
4.610
89,802
+0.11(+2.46%)
May 09, 2011
4.509
4.518
4.486
4.500
511,854
+0.00(+0.00%)
May 06, 2011
4.629
4.712
4.500
4.500
107,386
-0.06(-1.21%)
May 05, 2011
4.680
4.716
4.527
4.555
251,964
-0.17(-3.61%)
May 04, 2011
4.680
4.933
4.481
4.726
445,473
-0.70(-12.91%)
May 03, 2011
5.440
5.528
5.380
5.426
164,389
-0.00(-0.08%)
May 02, 2011
5.463
5.523
5.431
5.431
100,927
-0.08(-1.42%)
Apr 29, 2011
5.565
5.602
5.496
5.509
89,112
-0.03(-0.58%)
Apr 28, 2011
5.523
5.565
5.473
5.542
64,108
+0.01(+0.25%)
Apr 27, 2011
5.528
5.560
5.509
5.528
170,228
-0.00(-0.08%)
Apr 26, 2011
5.528
5.597
5.509
5.533
95,188
+0.01(+0.25%)
Apr 25, 2011
5.537
5.556
5.477
5.519
124,098
-0.01(-0.25%)
Apr 21, 2011
5.606
5.606
5.514
5.533
37,083
-0.03(-0.58%)
Apr 20, 2011
5.551
5.567
5.482
5.565
63,753
+0.10(+1.86%)
Apr 19, 2011
5.556
5.556
5.394
5.463
122,048
-0.06(-1.17%)
Apr 18, 2011
5.459
5.546
5.385
5.528
218,607
-0.02(-0.42%)
Apr 15, 2011
5.500
5.569
5.477
5.551
217,759
+0.03(+0.50%)
Apr 14, 2011
5.339
5.523
5.307
5.523
229,539
+0.15(+2.83%)
Apr 13, 2011
5.533
5.533
5.362
5.371
101,313
-0.12(-2.27%)
Apr 12, 2011
5.551
5.560
5.486
5.496
135,858
-0.05(-0.91%)
Apr 11, 2011
5.537
5.625
5.509
5.546
109,405
-0.01(-0.17%)
Apr 08, 2011
5.662
5.662
5.500
5.556
113,522
-0.08(-1.39%)
Apr 07, 2011
5.666
5.722
5.523
5.634
200,852
-0.04(-0.65%)
Apr 06, 2011
5.519
5.685
5.514
5.671
184,520
+0.19(+3.54%)
Apr 05, 2011
5.426
5.500
5.302
5.477
153,887
+0.02(+0.42%)
Apr 04, 2011
5.436
5.463
5.302
5.454
279,625
+0.04(+0.77%)
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
.