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
)
3.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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, 2009
3.648
4.018
3.648
3.711
784,546
+0.06(+1.73%)
Apr 29, 2009
3.576
3.788
3.418
3.648
388,367
+0.12(+3.45%)
Apr 28, 2009
3.260
3.576
3.179
3.527
445,843
+0.21(+6.25%)
Apr 27, 2009
3.211
3.355
3.157
3.319
332,298
+0.02(+0.55%)
Apr 24, 2009
3.256
3.373
3.224
3.301
513,591
+0.07(+2.09%)
Apr 23, 2009
3.030
3.274
2.864
3.233
190,513
+0.22(+7.17%)
Apr 22, 2009
2.868
3.035
2.855
3.017
1,376,321
+0.08(+2.77%)
Apr 21, 2009
2.733
2.940
2.733
2.936
170,226
+0.18(+6.55%)
Apr 20, 2009
2.769
2.927
2.724
2.755
135,567
-0.09(-3.17%)
Apr 17, 2009
2.927
2.927
2.732
2.846
521,934
-0.06(-2.17%)
Apr 16, 2009
2.828
2.954
2.764
2.909
170,578
+0.09(+3.20%)
Apr 15, 2009
2.710
2.832
2.710
2.819
152,275
+0.08(+2.80%)
Apr 14, 2009
2.769
2.819
2.593
2.742
157,641
-0.09(-3.18%)
Apr 13, 2009
2.814
2.864
2.773
2.832
380,155
-0.07(-2.33%)
Apr 09, 2009
2.773
2.990
2.724
2.900
468,528
+0.22(+8.07%)
Apr 08, 2009
2.602
2.697
2.313
2.683
343,545
+0.08(+3.12%)
Apr 07, 2009
2.877
2.931
2.598
2.602
397,591
-0.34(-11.64%)
Apr 06, 2009
2.976
2.976
2.769
2.945
148,168
-0.07(-2.39%)
Apr 03, 2009
3.017
3.089
2.949
3.017
147,051
-0.02(-0.59%)
Apr 02, 2009
2.828
3.193
2.828
3.035
206,109
+0.31(+11.24%)
Apr 01, 2009
2.598
2.764
2.530
2.728
133,376
+0.08(+3.07%)
Mar 31, 2009
2.638
2.787
2.494
2.647
185,697
+0.06(+2.26%)
Mar 30, 2009
2.782
2.841
2.530
2.589
173,472
-0.60(-18.70%)
Mar 26, 2009
3.112
3.242
3.080
3.184
158,579
+0.13(+4.28%)
Mar 25, 2009
2.927
3.121
2.769
3.053
169,904
+0.15(+5.29%)
Mar 24, 2009
3.121
3.157
2.882
2.900
156,340
-0.29(-9.05%)
Mar 23, 2009
3.039
3.202
2.476
3.188
288,031
+0.46(+16.86%)
Mar 20, 2009
2.728
2.841
2.652
2.728
326,923
+0.11(+4.13%)
Mar 19, 2009
2.710
2.782
2.489
2.620
231,525
-0.31(-10.48%)
Mar 18, 2009
2.927
2.981
2.724
2.927
181,089
-0.01(-0.31%)
Mar 17, 2009
2.751
2.936
2.656
2.936
149,390
+0.17(+6.03%)
Mar 16, 2009
2.764
2.850
2.688
2.769
223,425
+0.03(+0.99%)
Mar 13, 2009
2.882
3.017
2.670
2.742
212,788
-0.08(-2.72%)
Mar 12, 2009
2.187
2.868
2.187
2.819
249,214
+0.63(+28.60%)
Mar 11, 2009
2.210
2.232
2.147
2.192
78,351
-0.00(-0.21%)
Mar 10, 2009
2.083
2.313
2.083
2.196
226,540
+0.18(+8.95%)
Mar 09, 2009
1.980
2.059
1.903
2.016
223,658
+0.00(+0.22%)
Mar 06, 2009
2.052
2.120
1.948
2.011
126,333
-0.02(-1.11%)
Mar 05, 2009
2.083
2.151
2.029
2.034
104,764
-0.12(-5.45%)
Mar 04, 2009
2.079
2.174
2.029
2.151
128,182
-0.02(-1.04%)
Mar 02, 2009
2.313
2.345
2.160
2.174
254,578
-0.19(-8.02%)
Feb 27, 2009
2.395
2.539
2.160
2.363
353,320
-0.09(-3.50%)
Feb 26, 2009
2.724
2.764
2.444
2.449
229,026
-0.25(-9.35%)
Feb 25, 2009
2.710
2.886
2.494
2.701
322,255
-0.02(-0.83%)
Feb 24, 2009
2.539
2.922
2.539
2.724
305,770
+0.22(+8.83%)
Feb 23, 2009
2.679
2.679
2.422
2.503
216,693
-0.15(-5.77%)
Feb 20, 2009
2.598
2.710
2.515
2.656
150,124
-0.01(-0.34%)
Feb 19, 2009
2.773
2.800
2.611
2.665
87,441
-0.08(-2.80%)
Feb 18, 2009
2.886
2.886
2.607
2.742
98,952
-0.10(-3.64%)
Feb 17, 2009
2.927
3.026
2.814
2.846
159,954
-0.22(-7.21%)
Feb 13, 2009
2.918
3.166
2.918
3.067
91,763
+0.14(+4.94%)
Feb 12, 2009
2.764
2.949
2.764
2.922
64,561
-0.03(-1.07%)
Feb 11, 2009
2.819
2.990
2.791
2.954
192,003
+0.17(+5.99%)
Feb 10, 2009
3.080
3.161
2.746
2.787
120,211
-0.31(-9.91%)
Feb 09, 2009
3.179
3.179
2.972
3.094
103,101
-0.12(-3.65%)
Feb 06, 2009
2.985
3.283
2.945
3.211
393,644
+0.21(+7.07%)
Feb 05, 2009
2.561
3.094
2.561
2.999
358,169
+0.42(+16.46%)
Feb 04, 2009
2.733
2.819
2.575
2.575
106,376
-0.15(-5.46%)
Feb 03, 2009
2.647
2.805
2.611
2.724
125,373
+0.10(+3.78%)
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
.