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 (%)
May 31, 2006
9.024
9.542
9.024
9.542
334,626
+0.49(+5.43%)
May 30, 2006
9.466
9.542
9.019
9.051
244,424
-0.44(-4.66%)
May 26, 2006
9.398
9.592
9.344
9.493
306,489
+0.12(+1.25%)
May 25, 2006
9.813
9.885
9.218
9.376
762,777
-0.41(-4.19%)
May 24, 2006
9.714
9.867
9.542
9.786
389,109
+0.05(+0.51%)
May 23, 2006
9.624
9.836
9.601
9.736
370,104
+0.18(+1.84%)
May 22, 2006
9.921
10.18
9.339
9.560
449,496
-0.35(-3.50%)
May 19, 2006
9.723
9.930
9.610
9.908
378,911
+0.17(+1.71%)
May 18, 2006
9.750
10.04
9.669
9.741
315,350
-0.01(-0.09%)
May 17, 2006
9.610
9.890
9.470
9.750
423,992
+0.14(+1.41%)
May 16, 2006
10.37
10.46
9.434
9.615
694,712
-0.76(-7.30%)
May 15, 2006
9.944
10.48
9.944
10.37
1,034,044
+0.38(+3.84%)
May 12, 2006
9.452
10.45
9.344
9.989
1,701,803
+0.80(+8.69%)
May 11, 2006
8.794
9.321
8.794
9.191
969,075
+0.42(+4.84%)
May 10, 2006
8.663
8.907
8.631
8.767
707,835
+0.14(+1.57%)
May 09, 2006
8.654
8.704
8.627
8.631
332,954
-0.07(-0.78%)
May 08, 2006
8.618
8.735
8.586
8.699
250,939
+0.08(+0.94%)
May 05, 2006
8.600
8.704
8.586
8.618
232,771
+0.09(+1.11%)
May 04, 2006
8.519
8.681
8.465
8.523
389,726
+0.00(+0.05%)
May 03, 2006
8.704
8.749
8.514
8.519
365,287
-0.18(-2.12%)
May 02, 2006
8.852
8.898
8.695
8.704
400,407
-0.16(-1.78%)
May 01, 2006
8.870
9.015
8.501
8.861
1,037,663
+0.51(+6.04%)
Apr 28, 2006
8.289
8.447
8.280
8.356
293,592
+0.01(+0.16%)
Apr 27, 2006
8.307
8.433
8.230
8.343
447,566
-0.05(-0.54%)
Apr 26, 2006
8.383
8.415
8.298
8.388
242,575
-0.01(-0.11%)
Apr 25, 2006
8.492
8.492
8.338
8.397
384,847
-0.10(-1.17%)
Apr 24, 2006
8.758
8.762
8.469
8.496
476,633
-0.29(-3.34%)
Apr 21, 2006
8.843
8.843
8.672
8.789
231,366
-0.00(-0.05%)
Apr 20, 2006
8.776
8.816
8.672
8.794
200,465
+0.00(+0.00%)
Apr 19, 2006
8.830
8.952
8.758
8.794
190,657
-0.04(-0.41%)
Apr 18, 2006
8.595
8.843
8.595
8.830
194,842
+0.23(+2.73%)
Apr 17, 2006
8.582
8.604
8.564
8.595
239,129
-0.00(-0.05%)
Apr 13, 2006
8.550
8.663
8.528
8.600
80,513
+0.05(+0.53%)
Apr 12, 2006
8.568
8.627
8.537
8.555
143,651
-0.01(-0.16%)
Apr 11, 2006
8.843
8.843
8.537
8.568
423,068
-0.23(-2.56%)
Apr 10, 2006
8.807
8.848
8.735
8.794
268,368
-0.04(-0.41%)
Apr 07, 2006
8.852
9.019
8.704
8.830
219,997
-0.00(-0.05%)
Apr 06, 2006
8.758
8.843
8.636
8.834
252,088
+0.05(+0.62%)
Apr 05, 2006
8.825
8.834
8.744
8.780
124,807
-0.09(-0.97%)
Apr 04, 2006
8.785
8.907
8.762
8.866
401,259
+0.08(+0.87%)
Apr 03, 2006
8.825
8.866
8.740
8.789
292,042
-0.04(-0.46%)
Mar 31, 2006
8.749
8.839
8.749
8.830
462,297
+0.07(+0.77%)
Mar 30, 2006
8.744
8.794
8.744
8.762
482,966
+0.02(+0.21%)
Mar 29, 2006
8.568
8.794
8.568
8.744
432,406
+0.16(+1.84%)
Mar 28, 2006
8.595
8.627
8.568
8.586
250,085
-0.05(-0.52%)
Mar 27, 2006
8.848
8.848
8.505
8.631
203,040
-0.20(-2.25%)
Mar 24, 2006
8.789
8.839
8.645
8.830
297,102
+0.04(+0.46%)
Mar 23, 2006
8.670
8.965
8.659
8.789
427,971
+0.12(+1.35%)
Mar 22, 2006
8.532
8.717
8.532
8.672
214,650
+0.10(+1.16%)
Mar 21, 2006
8.771
8.789
8.555
8.573
212,581
-0.23(-2.61%)
Mar 20, 2006
8.586
8.821
8.568
8.803
408,936
+0.22(+2.52%)
Mar 17, 2006
8.731
8.749
8.568
8.586
461,485
-0.10(-1.14%)
Mar 16, 2006
8.681
8.726
8.636
8.686
103,879
+0.04(+0.47%)
Mar 15, 2006
8.681
8.735
8.618
8.645
285,157
-0.01(-0.10%)
Mar 14, 2006
8.929
9.308
8.550
8.654
1,176,978
+0.03(+0.37%)
Mar 13, 2006
8.753
8.794
8.568
8.622
344,108
-0.12(-1.34%)
Mar 10, 2006
8.027
8.740
7.626
8.740
1,558,027
-0.38(-4.20%)
Mar 09, 2006
9.294
9.299
9.110
9.123
263,282
-0.14(-1.46%)
Mar 08, 2006
9.100
9.362
9.100
9.258
425,050
+0.13(+1.43%)
Mar 07, 2006
9.466
9.520
9.119
9.128
565,097
-0.42(-4.39%)
Mar 06, 2006
9.709
9.709
9.470
9.547
389,925
-0.10(-1.07%)
Mar 03, 2006
9.727
9.885
9.628
9.651
291,461
-0.20(-2.01%)
Mar 02, 2006
9.727
9.863
9.700
9.849
655,691
+0.03(+0.28%)
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
.