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
)
3.410
+0.040 (+1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 31, 2008
3.875
4.119
3.825
3.961
344,082
+0.11(+2.81%)
Mar 28, 2008
4.078
4.083
3.844
3.853
156,784
-0.21(-5.22%)
Mar 27, 2008
4.178
4.241
4.033
4.065
357,909
-0.10(-2.39%)
Mar 26, 2008
4.223
4.245
4.038
4.164
343,942
-0.08(-1.91%)
Mar 25, 2008
4.259
4.340
4.160
4.245
418,322
+0.00(+0.00%)
Mar 24, 2008
4.069
4.322
4.060
4.245
446,780
+0.23(+5.86%)
Mar 21, 2008
3.956
4.173
3.821
4.011
1,213,466
+0.00(+0.00%)
Mar 20, 2008
3.956
4.173
3.821
4.011
1,213,466
+0.13(+3.26%)
Mar 19, 2008
3.830
4.069
3.830
3.884
466,488
+0.07(+1.78%)
Mar 18, 2008
3.663
3.844
3.627
3.816
339,078
+0.28(+7.92%)
Mar 17, 2008
3.573
3.717
3.523
3.536
562,665
-0.04(-1.01%)
Mar 14, 2008
3.740
3.740
3.514
3.573
485,709
-0.13(-3.42%)
Mar 13, 2008
3.604
3.744
3.536
3.699
391,641
+0.05(+1.49%)
Mar 12, 2008
3.731
3.880
3.636
3.645
415,290
-0.09(-2.30%)
Mar 11, 2008
3.609
3.744
3.545
3.731
646,727
+0.14(+3.90%)
Mar 10, 2008
3.848
3.848
3.563
3.591
548,608
-0.23(-6.14%)
Mar 07, 2008
3.871
3.898
3.771
3.825
649,505
-0.01(-0.24%)
Mar 06, 2008
4.065
4.065
3.830
3.834
997,755
-0.23(-5.67%)
Mar 05, 2008
3.952
4.065
3.880
4.065
1,188,929
+0.13(+3.33%)
Mar 04, 2008
4.006
4.006
3.902
3.934
1,871,328
-0.11(-2.68%)
Mar 03, 2008
4.178
4.250
3.974
4.042
1,264,294
-0.15(-3.56%)
Feb 29, 2008
4.557
4.665
4.124
4.191
2,307,410
-1.16(-21.69%)
Feb 28, 2008
5.578
5.578
5.226
5.352
331,745
-0.23(-4.20%)
Feb 27, 2008
5.758
6.133
5.388
5.587
570,623
-0.24(-4.11%)
Feb 26, 2008
5.587
5.984
5.569
5.826
345,187
+0.21(+3.78%)
Feb 25, 2008
5.569
5.745
5.393
5.614
592,421
+0.05(+0.97%)
Feb 22, 2008
5.438
5.628
5.239
5.560
347,290
+0.14(+2.58%)
Feb 21, 2008
5.704
5.763
5.393
5.420
396,300
-0.26(-4.53%)
Feb 20, 2008
5.420
5.700
5.320
5.677
329,694
+0.22(+3.97%)
Feb 19, 2008
5.533
5.853
5.338
5.460
496,097
-0.01(-0.17%)
Feb 18, 2008
5.366
5.506
5.239
5.469
465,680
+0.00(+0.00%)
Feb 15, 2008
5.366
5.506
5.239
5.469
465,680
+0.07(+1.34%)
Feb 14, 2008
5.804
5.898
5.239
5.397
779,911
-0.39(-6.79%)
Feb 13, 2008
5.609
5.790
5.510
5.790
403,494
+0.25(+4.48%)
Feb 12, 2008
5.433
5.709
5.433
5.542
546,225
+0.14(+2.59%)
Feb 11, 2008
5.456
5.510
5.248
5.402
661,176
-0.05(-0.91%)
Feb 08, 2008
5.384
5.578
5.343
5.451
548,116
+0.04(+0.67%)
Feb 07, 2008
5.266
5.587
5.239
5.415
509,776
+0.12(+2.30%)
Feb 06, 2008
5.420
5.578
5.271
5.293
689,236
-0.07(-1.35%)
Feb 05, 2008
5.334
5.609
5.334
5.366
616,462
-0.09(-1.66%)
Feb 04, 2008
5.388
5.510
5.334
5.456
1,011,141
+0.06(+1.17%)
Feb 01, 2008
5.397
5.524
5.221
5.393
402,099
+0.01(+0.25%)
Jan 31, 2008
5.045
5.506
4.905
5.379
337,712
+0.23(+4.47%)
Jan 30, 2008
5.104
5.338
5.009
5.149
424,982
-0.00(-0.09%)
Jan 29, 2008
4.955
5.189
4.801
5.153
526,307
+0.24(+4.87%)
Jan 28, 2008
4.697
4.932
4.598
4.914
344,719
+0.22(+4.62%)
Jan 25, 2008
5.000
5.049
4.643
4.697
527,398
-0.22(-4.50%)
Jan 24, 2008
5.316
5.433
4.909
4.918
597,442
-0.39(-7.32%)
Jan 23, 2008
4.535
5.474
4.376
5.307
746,590
+0.65(+14.08%)
Jan 22, 2008
4.440
4.968
4.200
4.652
987,683
+0.02(+0.39%)
Jan 21, 2008
4.462
4.665
4.431
4.634
849,207
+0.00(+0.00%)
Jan 18, 2008
4.462
4.665
4.431
4.634
849,207
+0.14(+3.22%)
Jan 17, 2008
4.512
4.634
4.408
4.489
452,822
-0.02(-0.40%)
Jan 16, 2008
4.128
4.593
4.092
4.507
1,264,610
+0.41(+10.03%)
Jan 15, 2008
4.742
4.742
3.956
4.096
1,885,667
-0.68(-14.27%)
Jan 14, 2008
4.810
5.022
4.711
4.778
896,277
+0.01(+0.19%)
Jan 11, 2008
5.478
5.478
4.679
4.769
1,372,299
-0.82(-14.70%)
Jan 10, 2008
5.253
5.646
4.914
5.591
1,627,958
-0.16(-2.75%)
Jan 09, 2008
5.650
5.844
5.573
5.749
621,541
+0.10(+1.84%)
Jan 08, 2008
6.007
6.192
5.641
5.646
712,648
-0.35(-5.87%)
Jan 07, 2008
5.880
6.106
5.718
5.998
604,842
+0.16(+2.71%)
Jan 04, 2008
6.075
6.075
5.789
5.840
529,121
-0.30(-4.93%)
Jan 03, 2008
6.490
6.585
6.097
6.142
628,310
-0.33(-5.03%)
Jan 02, 2008
6.517
6.684
6.404
6.468
681,586
-0.05(-0.69%)
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
.