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 (%)
Aug 31, 2010
5.334
5.516
5.270
5.402
270,851
+0.08(+1.46%)
Aug 30, 2010
5.397
5.411
5.256
5.325
197,742
-0.10(-1.77%)
Aug 27, 2010
5.384
5.429
5.257
5.420
144,566
+0.10(+1.88%)
Aug 26, 2010
5.366
5.420
5.266
5.320
125,022
-0.04(-0.76%)
Aug 25, 2010
5.166
5.375
5.166
5.361
327,434
+0.14(+2.61%)
Aug 24, 2010
5.211
5.348
5.143
5.225
257,711
-0.04(-0.69%)
Aug 23, 2010
5.447
5.511
5.211
5.261
215,198
-0.17(-3.09%)
Aug 20, 2010
5.438
5.452
5.225
5.429
235,760
-0.04(-0.66%)
Aug 19, 2010
5.516
5.638
5.239
5.466
350,084
-0.05(-0.82%)
Aug 18, 2010
5.556
5.606
5.384
5.511
228,134
-0.06(-1.06%)
Aug 17, 2010
5.634
5.711
5.484
5.570
432,686
+0.01(+0.16%)
Aug 16, 2010
5.552
5.652
5.438
5.561
225,488
+0.00(+0.00%)
Aug 13, 2010
5.547
5.638
5.407
5.561
266,258
-0.02(-0.41%)
Aug 12, 2010
5.502
5.629
5.457
5.584
199,303
+0.01(+0.24%)
Aug 11, 2010
5.638
5.720
5.543
5.570
358,236
-0.20(-3.39%)
Aug 10, 2010
5.747
5.824
5.588
5.765
320,614
-0.04(-0.63%)
Aug 09, 2010
5.847
5.847
5.702
5.802
266,016
+0.01(+0.16%)
Aug 06, 2010
5.733
5.892
5.586
5.792
421,850
-0.10(-1.69%)
Aug 05, 2010
5.988
6.065
5.870
5.892
213,641
-0.16(-2.63%)
Aug 04, 2010
5.997
6.115
5.974
6.051
150,765
+0.07(+1.14%)
Aug 03, 2010
6.174
6.174
5.911
5.983
253,856
-0.24(-3.80%)
Aug 02, 2010
6.351
6.351
6.106
6.219
242,802
-0.02(-0.29%)
Jul 30, 2010
6.092
6.374
6.060
6.237
411,050
+0.04(+0.66%)
Jul 29, 2010
6.287
6.301
5.983
6.197
184,898
-0.07(-1.09%)
Jul 28, 2010
6.333
6.355
6.197
6.265
185,795
-0.05(-0.79%)
Jul 27, 2010
6.378
6.492
6.278
6.315
272,446
-0.04(-0.57%)
Jul 26, 2010
6.187
6.355
6.056
6.351
204,246
+0.20(+3.25%)
Jul 23, 2010
5.883
6.228
5.833
6.151
342,396
+0.23(+3.83%)
Jul 22, 2010
5.897
6.078
5.788
5.924
467,242
+0.09(+1.56%)
Jul 21, 2010
5.879
5.906
5.733
5.833
231,568
+0.00(+0.00%)
Jul 20, 2010
5.475
5.851
5.470
5.833
292,585
+0.28(+4.98%)
Jul 19, 2010
5.543
5.697
5.447
5.556
180,164
+0.03(+0.49%)
Jul 16, 2010
5.743
5.829
5.525
5.529
283,593
-0.27(-4.69%)
Jul 15, 2010
5.792
5.833
5.656
5.802
171,650
+0.03(+0.55%)
Jul 14, 2010
5.747
5.847
5.706
5.770
209,244
-0.04(-0.63%)
Jul 13, 2010
5.466
5.829
5.379
5.806
394,015
+0.39(+7.12%)
Jul 12, 2010
5.261
5.425
5.130
5.420
379,461
+0.13(+2.40%)
Jul 09, 2010
5.184
5.302
4.889
5.293
1,232,690
-0.16(-2.91%)
Jul 08, 2010
5.684
5.684
5.370
5.452
307,203
-0.20(-3.46%)
Jul 07, 2010
5.375
5.670
5.375
5.647
276,623
+0.28(+5.16%)
Jul 06, 2010
5.983
5.983
5.339
5.370
306,835
-0.49(-8.37%)
Jul 02, 2010
6.115
6.115
5.824
5.861
231,414
-0.20(-3.30%)
Jul 01, 2010
5.942
6.088
5.770
6.060
288,034
+0.10(+1.60%)
Jun 30, 2010
5.960
6.056
5.889
5.965
203,235
+0.01(+0.23%)
Jun 29, 2010
6.133
6.151
5.901
5.951
286,218
-0.39(-6.16%)
Jun 25, 2010
6.128
6.582
6.088
6.342
595,415
+0.24(+3.87%)
Jun 24, 2010
6.201
6.233
6.042
6.106
182,786
-0.15(-2.47%)
Jun 23, 2010
6.160
6.328
6.124
6.260
111,728
+0.07(+1.17%)
Jun 22, 2010
6.165
6.324
6.110
6.187
178,708
+0.03(+0.44%)
Jun 21, 2010
6.446
6.469
6.088
6.160
313,023
-0.18(-2.86%)
Jun 18, 2010
6.337
6.384
6.233
6.342
317,340
+0.05(+0.72%)
Jun 17, 2010
6.364
6.464
6.274
6.296
151,547
-0.06(-1.00%)
Jun 16, 2010
6.433
6.492
6.324
6.360
185,887
-0.16(-2.51%)
Jun 15, 2010
6.487
6.560
6.301
6.523
199,043
+0.08(+1.27%)
Jun 14, 2010
6.319
6.537
5.951
6.442
156,288
+0.20(+3.20%)
Jun 11, 2010
6.133
6.301
6.124
6.242
130,316
+0.05(+0.88%)
Jun 10, 2010
6.006
6.201
6.001
6.187
195,443
+0.29(+4.85%)
Jun 09, 2010
6.056
6.160
5.865
5.901
213,846
-0.08(-1.37%)
Jun 08, 2010
6.074
6.074
5.824
5.983
362,459
-0.05(-0.75%)
Jun 07, 2010
6.228
6.287
6.029
6.029
206,402
-0.19(-3.00%)
Jun 04, 2010
6.437
6.451
6.178
6.215
325,429
-0.38(-5.78%)
Jun 03, 2010
6.555
6.705
6.469
6.596
213,000
+0.09(+1.32%)
Jun 02, 2010
6.446
6.537
6.301
6.510
636,307
+0.07(+1.06%)
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
.