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
)
3.400
-0.140 (-3.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 28, 2013
7.677
7.771
7.667
7.717
327,739
+0.03(+0.39%)
Mar 27, 2013
7.514
7.702
7.514
7.687
363,344
+0.17(+2.24%)
Mar 26, 2013
7.415
7.605
7.400
7.519
232,878
+0.10(+1.40%)
Mar 25, 2013
7.450
7.539
7.390
7.415
269,661
+0.01(+0.13%)
Mar 22, 2013
7.380
7.529
7.215
7.405
353,968
+0.03(+0.40%)
Mar 21, 2013
7.455
7.563
7.366
7.375
337,168
-0.09(-1.19%)
Mar 20, 2013
7.539
7.652
7.455
7.464
334,016
-0.04(-0.59%)
Mar 19, 2013
7.637
7.712
7.390
7.509
320,796
-0.14(-1.87%)
Mar 18, 2013
7.618
7.845
7.509
7.652
474,918
+0.00(+0.06%)
Mar 15, 2013
7.524
7.702
7.336
7.647
738,387
+0.07(+0.98%)
Mar 14, 2013
7.682
7.682
7.464
7.573
363,842
-0.10(-1.29%)
Mar 13, 2013
7.746
7.794
7.593
7.672
281,373
-0.07(-0.96%)
Mar 12, 2013
7.712
7.835
7.647
7.746
362,636
+0.03(+0.45%)
Mar 11, 2013
7.791
7.845
7.687
7.712
526,082
-0.08(-1.02%)
Mar 08, 2013
7.806
7.855
7.729
7.791
546,095
+0.02(+0.32%)
Mar 07, 2013
7.756
7.807
7.608
7.766
468,605
+0.05(+0.64%)
Mar 06, 2013
7.865
7.904
7.687
7.717
504,279
-0.06(-0.83%)
Mar 05, 2013
7.673
7.909
7.673
7.781
1,401,021
+0.07(+0.96%)
Mar 04, 2013
7.545
7.815
7.545
7.707
1,096,268
+0.19(+2.55%)
Mar 01, 2013
7.570
7.697
7.452
7.516
463,701
-0.14(-1.86%)
Feb 28, 2013
7.796
7.820
7.614
7.658
737,576
-0.08(-1.02%)
Feb 27, 2013
8.031
8.321
7.633
7.737
1,721,010
+0.29(+3.96%)
Feb 26, 2013
7.476
7.599
7.383
7.442
530,281
-0.01(-0.10%)
Feb 25, 2013
7.349
7.633
7.349
7.449
816,156
+0.18(+2.47%)
Feb 22, 2013
6.911
7.295
6.776
7.270
449,007
+0.42(+6.17%)
Feb 21, 2013
6.892
7.172
6.690
6.848
552,359
-0.05(-0.71%)
Feb 20, 2013
6.970
7.073
6.877
6.897
424,144
-0.09(-1.27%)
Feb 19, 2013
6.690
6.995
6.371
6.985
639,993
+0.09(+1.35%)
Feb 15, 2013
7.083
7.098
6.803
6.892
218,603
-0.15(-2.09%)
Feb 14, 2013
6.975
7.191
6.931
7.039
142,852
+0.03(+0.49%)
Feb 13, 2013
7.186
7.221
6.985
7.005
244,058
-0.18(-2.53%)
Feb 12, 2013
6.965
7.349
6.961
7.186
427,039
+0.21(+2.96%)
Feb 11, 2013
7.015
7.098
6.877
6.980
324,453
-0.05(-0.77%)
Feb 08, 2013
6.867
7.083
6.808
7.034
327,311
+0.15(+2.21%)
Feb 07, 2013
6.926
7.024
6.769
6.882
453,777
+0.02(+0.29%)
Feb 06, 2013
6.661
6.862
6.631
6.862
408,015
+0.18(+2.65%)
Feb 04, 2013
6.916
6.975
6.661
6.685
303,415
-0.28(-4.02%)
Feb 01, 2013
6.803
6.997
6.803
6.965
336,213
+0.15(+2.24%)
Jan 31, 2013
6.715
6.828
6.715
6.813
228,391
+0.08(+1.24%)
Jan 30, 2013
6.779
6.828
6.700
6.730
248,594
-0.04(-0.58%)
Jan 29, 2013
6.759
6.813
6.700
6.769
191,215
+0.00(+0.07%)
Jan 28, 2013
6.843
6.887
6.622
6.764
299,213
-0.04(-0.58%)
Jan 25, 2013
6.872
6.946
6.764
6.803
225,933
-0.04(-0.57%)
Jan 24, 2013
6.774
6.910
6.563
6.843
251,193
+0.08(+1.16%)
Jan 23, 2013
7.206
7.211
6.759
6.764
256,674
-0.27(-3.77%)
Jan 22, 2013
6.990
7.059
6.911
7.029
227,525
+0.03(+0.49%)
Jan 18, 2013
7.000
7.093
6.975
6.995
184,640
-0.02(-0.35%)
Jan 17, 2013
7.093
7.186
6.926
7.019
163,012
-0.07(-1.04%)
Jan 16, 2013
7.162
7.206
6.990
7.093
313,630
-0.13(-1.77%)
Jan 15, 2013
6.479
7.240
6.449
7.221
1,011,084
+0.82(+12.82%)
Jan 14, 2013
6.440
6.509
6.346
6.401
147,910
-0.08(-1.21%)
Jan 11, 2013
6.538
6.538
6.459
6.479
92,706
-0.04(-0.68%)
Jan 10, 2013
6.523
6.538
6.415
6.523
105,990
+0.04(+0.61%)
Jan 09, 2013
6.415
6.568
6.381
6.484
186,808
+0.12(+1.93%)
Jan 08, 2013
6.533
6.543
6.327
6.361
205,315
-0.15(-2.34%)
Jan 07, 2013
6.513
6.568
6.386
6.514
121,264
-0.01(-0.14%)
Jan 04, 2013
6.494
6.587
6.450
6.523
222,363
+0.07(+1.14%)
Jan 03, 2013
6.459
6.513
6.405
6.450
304,197
+0.01(+0.15%)
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
.