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 (%)
Apr 30, 2010
8.228
8.228
7.653
7.680
733,474
-0.56(-6.82%)
Apr 29, 2010
7.952
8.260
7.929
8.242
241,990
+0.33(+4.12%)
Apr 28, 2010
7.920
8.033
7.821
7.916
220,416
+0.07(+0.87%)
Apr 27, 2010
8.201
8.246
7.839
7.848
273,877
-0.39(-4.78%)
Apr 26, 2010
8.120
8.333
8.020
8.242
194,526
+0.12(+1.51%)
Apr 23, 2010
8.120
8.133
8.006
8.120
207,947
-0.04(-0.44%)
Apr 22, 2010
8.056
8.156
7.993
8.156
140,573
+0.02(+0.28%)
Apr 21, 2010
8.033
8.133
7.972
8.133
143,069
+0.09(+1.07%)
Apr 20, 2010
8.120
8.156
7.952
8.047
456,935
-0.07(-0.84%)
Apr 19, 2010
7.975
8.115
7.895
8.115
452,203
+0.08(+0.96%)
Apr 16, 2010
7.825
8.088
7.821
8.038
719,760
+0.22(+2.84%)
Apr 15, 2010
7.608
7.966
7.553
7.816
1,124,597
+0.51(+6.94%)
Apr 14, 2010
7.087
7.313
7.082
7.309
233,528
+0.25(+3.53%)
Apr 13, 2010
7.132
7.159
6.978
7.059
215,907
-0.11(-1.58%)
Apr 12, 2010
7.182
7.241
7.139
7.173
285,934
-0.02(-0.25%)
Apr 09, 2010
7.272
7.272
7.100
7.191
151,526
-0.06(-0.81%)
Apr 08, 2010
7.227
7.336
7.164
7.250
138,801
-0.03(-0.37%)
Apr 07, 2010
7.231
7.281
7.177
7.277
189,416
+0.01(+0.19%)
Apr 06, 2010
7.313
7.313
7.204
7.263
180,202
-0.12(-1.60%)
Apr 05, 2010
7.213
7.395
7.204
7.381
172,502
+0.18(+2.45%)
Apr 01, 2010
6.923
7.204
7.204
7.204
527,034
+0.31(+4.47%)
Mar 31, 2010
6.833
7.037
6.833
6.896
339,785
+0.00(+0.07%)
Mar 30, 2010
6.842
6.892
6.747
6.892
371,976
+0.08(+1.20%)
Mar 29, 2010
6.964
6.964
6.719
6.810
197,973
-0.11(-1.57%)
Mar 26, 2010
6.928
6.969
6.819
6.919
124,555
+0.01(+0.20%)
Mar 25, 2010
7.046
7.098
6.892
6.905
298,123
-0.12(-1.74%)
Mar 24, 2010
7.154
7.204
7.014
7.028
180,897
-0.18(-2.51%)
Mar 23, 2010
7.123
7.213
7.005
7.209
150,505
+0.10(+1.47%)
Mar 22, 2010
6.874
7.186
6.833
7.105
259,222
+0.19(+2.68%)
Mar 19, 2010
7.105
7.105
6.828
6.919
578,515
-0.21(-2.99%)
Mar 18, 2010
7.159
7.209
7.091
7.132
112,131
-0.05(-0.63%)
Mar 17, 2010
7.100
7.213
7.023
7.177
298,191
+0.12(+1.67%)
Mar 16, 2010
7.114
7.114
6.932
7.059
470,663
-0.03(-0.38%)
Mar 15, 2010
7.073
7.123
6.937
7.087
267,882
-0.03(-0.45%)
Mar 12, 2010
7.141
7.143
6.978
7.118
199,688
+0.00(+0.00%)
Mar 11, 2010
7.213
7.277
7.087
7.118
223,989
-0.13(-1.75%)
Mar 10, 2010
7.309
7.345
7.164
7.245
445,571
-0.01(-0.13%)
Mar 09, 2010
7.200
7.376
7.200
7.254
385,346
+0.02(+0.25%)
Mar 08, 2010
6.969
7.259
6.969
7.236
277,578
+0.24(+3.50%)
Mar 05, 2010
7.037
7.055
6.550
6.991
361,553
-0.01(-0.13%)
Mar 04, 2010
7.068
7.168
6.892
7.000
248,167
-0.03(-0.39%)
Mar 03, 2010
7.253
7.253
6.969
7.028
442,531
-0.04(-0.51%)
Mar 02, 2010
7.127
7.271
7.000
7.064
813,269
-0.06(-0.82%)
Mar 01, 2010
6.937
7.131
6.906
7.122
260,483
+0.22(+3.21%)
Feb 26, 2010
6.870
6.937
6.757
6.901
318,126
+0.05(+0.79%)
Feb 25, 2010
6.734
6.874
6.711
6.847
163,057
+0.00(+0.00%)
Feb 24, 2010
6.815
6.888
6.743
6.847
114,397
+0.08(+1.13%)
Feb 23, 2010
6.761
6.856
6.662
6.770
220,888
+0.01(+0.20%)
Feb 22, 2010
6.842
6.870
6.730
6.757
248,161
-0.08(-1.12%)
Feb 19, 2010
6.811
6.888
6.767
6.833
271,912
+0.01(+0.20%)
Feb 18, 2010
6.779
6.842
6.748
6.820
177,918
+0.04(+0.60%)
Feb 17, 2010
6.820
6.820
6.626
6.779
240,644
-0.01(-0.20%)
Feb 16, 2010
6.662
6.793
6.630
6.793
283,725
+0.15(+2.31%)
Feb 12, 2010
6.445
6.639
6.639
6.639
324,812
+0.11(+1.73%)
Feb 11, 2010
6.422
6.526
6.337
6.526
269,975
+0.09(+1.40%)
Feb 10, 2010
6.436
6.436
6.325
6.436
150,144
-0.00(-0.07%)
Feb 09, 2010
6.549
6.549
6.413
6.440
404,430
+0.01(+0.21%)
Feb 08, 2010
6.449
6.574
6.346
6.427
186,460
-0.01(-0.14%)
Feb 05, 2010
6.468
6.535
6.364
6.436
306,453
-0.03(-0.42%)
Feb 04, 2010
6.549
6.653
6.373
6.463
411,382
-0.17(-2.59%)
Feb 03, 2010
6.580
6.730
6.504
6.635
485,514
-0.01(-0.20%)
Feb 02, 2010
6.567
6.770
6.524
6.648
495,725
+0.10(+1.52%)
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
.