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 (%)
Feb 28, 2003
4.239
4.672
4.239
4.352
300,466
+0.08(+1.90%)
Feb 27, 2003
4.203
4.275
4.167
4.271
31,488
+0.07(+1.61%)
Feb 26, 2003
4.162
4.253
4.144
4.203
88,698
+0.05(+1.29%)
Feb 25, 2003
4.275
4.275
4.108
4.149
86,037
-0.12(-2.74%)
Feb 24, 2003
4.198
4.397
4.113
4.266
373,864
+0.03(+0.75%)
Feb 21, 2003
4.059
4.392
4.018
4.235
773,008
+0.12(+2.85%)
Feb 20, 2003
3.991
4.135
3.878
4.117
588,072
+0.06(+1.44%)
Feb 19, 2003
3.973
4.099
3.959
4.059
375,417
+0.00(+0.00%)
Feb 18, 2003
3.766
4.059
3.766
4.059
1,424,500
+0.30(+7.90%)
Feb 14, 2003
4.036
4.036
3.730
3.761
442,828
-0.20(-5.12%)
Feb 13, 2003
4.501
4.501
3.905
3.964
677,879
-0.70(-15.06%)
Feb 12, 2003
4.591
4.713
4.401
4.667
247,469
+0.01(+0.29%)
Feb 11, 2003
4.609
4.658
4.510
4.654
87,368
+0.05(+0.98%)
Feb 10, 2003
4.600
4.640
4.577
4.609
50,779
+0.01(+0.20%)
Feb 07, 2003
5.028
5.173
4.573
4.600
101,781
+0.05(+0.99%)
Feb 06, 2003
4.956
4.956
4.456
4.555
157,661
-0.33(-6.74%)
Feb 05, 2003
5.006
5.006
4.852
4.884
63,641
-0.03(-0.55%)
Feb 04, 2003
5.060
5.096
4.907
4.911
59,649
-0.19(-3.80%)
Feb 03, 2003
5.109
5.164
5.064
5.105
169,636
-0.01(-0.26%)
Jan 31, 2003
5.132
5.439
5.055
5.118
514,895
-0.05(-0.87%)
Jan 30, 2003
5.073
5.439
4.983
5.164
588,515
+0.09(+1.78%)
Jan 29, 2003
5.136
5.182
4.961
5.073
78,498
-0.11(-2.17%)
Jan 28, 2003
4.870
5.191
4.870
5.186
109,321
+0.36(+7.48%)
Jan 27, 2003
4.870
4.938
4.776
4.825
329,293
-0.07(-1.38%)
Jan 24, 2003
5.006
5.006
4.875
4.893
189,815
-0.14(-2.69%)
Jan 23, 2003
4.893
5.028
4.848
5.028
279,400
+0.07(+1.36%)
Jan 22, 2003
4.830
5.006
4.830
4.961
223,298
+0.04(+0.82%)
Jan 21, 2003
4.713
4.947
4.713
4.920
111,095
+0.27(+5.82%)
Jan 17, 2003
4.677
4.713
4.523
4.649
380,073
-0.10(-2.19%)
Jan 16, 2003
4.735
4.758
4.510
4.754
328,185
+0.11(+2.34%)
Jan 15, 2003
4.681
4.870
4.383
4.645
2,064,461
-0.28(-5.59%)
Jan 14, 2003
5.276
5.276
4.839
4.920
125,952
-0.27(-5.13%)
Jan 13, 2003
5.321
5.321
5.173
5.186
99,120
-0.11(-2.04%)
Jan 10, 2003
5.155
5.366
5.096
5.294
113,977
+0.13(+2.53%)
Jan 09, 2003
4.952
5.204
4.952
5.164
229,729
+0.20(+4.09%)
Jan 08, 2003
4.970
4.974
4.902
4.961
52,332
+0.00(+0.00%)
Jan 07, 2003
4.961
5.105
4.938
4.961
610,912
+0.00(+0.00%)
Jan 06, 2003
4.988
5.024
4.929
4.961
659,252
+0.05(+1.01%)
Jan 03, 2003
4.870
5.037
4.870
4.911
480,746
+0.02(+0.37%)
Jan 02, 2003
4.920
5.159
4.875
4.893
649,939
+0.03(+0.56%)
Dec 31, 2002
4.961
4.961
4.825
4.866
342,820
-0.09(-1.91%)
Dec 30, 2002
5.114
5.114
4.776
4.961
271,417
-0.09(-1.79%)
Dec 27, 2002
5.091
5.096
4.961
5.051
69,850
-0.02(-0.44%)
Dec 26, 2002
4.929
5.141
4.848
5.073
131,495
+0.09(+1.81%)
Dec 24, 2002
5.082
5.312
4.965
4.983
100,894
-0.27(-5.09%)
Dec 23, 2002
5.085
5.412
5.073
5.250
45,901
-0.16(-2.98%)
Dec 20, 2002
5.087
5.457
5.073
5.412
252,569
+0.21(+4.08%)
Dec 19, 2002
5.633
5.754
5.100
5.200
202,232
-0.53(-9.21%)
Dec 18, 2002
6.034
6.043
5.569
5.727
236,603
-0.45(-7.30%)
Dec 17, 2002
6.149
6.282
5.930
6.178
43,684
+0.07(+1.11%)
Dec 16, 2002
6.002
6.178
5.998
6.111
84,485
+0.04(+0.67%)
Dec 13, 2002
6.043
6.435
6.020
6.070
35,701
-0.09(-1.39%)
Dec 12, 2002
6.277
6.314
6.088
6.156
56,767
-0.12(-1.88%)
Dec 11, 2002
6.338
6.404
6.165
6.273
102,890
+0.05(+0.80%)
Dec 10, 2002
6.336
6.336
6.169
6.223
31,266
-0.05(-0.72%)
Dec 09, 2002
6.404
6.404
6.223
6.268
294,479
-0.09(-1.42%)
Dec 06, 2002
6.065
6.381
6.007
6.359
129,943
+0.32(+5.22%)
Dec 05, 2002
6.314
6.314
5.998
6.043
52,553
-0.26(-4.08%)
Dec 04, 2002
6.056
6.314
5.980
6.300
194,250
+0.21(+3.40%)
Dec 03, 2002
6.174
6.602
6.043
6.093
384,286
-0.04(-0.66%)
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
.