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 (%)
Jul 30, 2010
6.101
6.383
6.069
6.247
410,431
+0.04(+0.66%)
Jul 29, 2010
6.297
6.310
5.992
6.206
184,620
-0.07(-1.09%)
Jul 28, 2010
6.342
6.365
6.206
6.274
185,515
-0.05(-0.79%)
Jul 27, 2010
6.388
6.501
6.288
6.324
272,036
-0.04(-0.57%)
Jul 26, 2010
6.197
6.365
6.065
6.360
203,938
+0.20(+3.25%)
Jul 23, 2010
5.892
6.238
5.842
6.160
341,880
+0.23(+3.83%)
Jul 22, 2010
5.906
6.088
5.797
5.933
466,539
+0.09(+1.56%)
Jul 21, 2010
5.888
5.915
5.742
5.842
231,219
+0.00(+0.00%)
Jul 20, 2010
5.483
5.860
5.478
5.842
292,144
+0.28(+4.98%)
Jul 19, 2010
5.551
5.705
5.456
5.565
179,893
+0.03(+0.49%)
Jul 16, 2010
5.751
5.838
5.533
5.538
283,166
-0.27(-4.69%)
Jul 15, 2010
5.801
5.842
5.665
5.810
171,392
+0.03(+0.55%)
Jul 14, 2010
5.756
5.856
5.715
5.778
208,929
-0.04(-0.63%)
Jul 13, 2010
5.474
5.838
5.388
5.815
393,422
+0.39(+7.12%)
Jul 12, 2010
5.269
5.433
5.137
5.428
378,890
+0.13(+2.40%)
Jul 09, 2010
5.192
5.310
4.896
5.301
1,230,835
-0.16(-2.91%)
Jul 08, 2010
5.692
5.692
5.378
5.460
306,740
-0.20(-3.46%)
Jul 07, 2010
5.383
5.678
5.383
5.656
276,206
+0.28(+5.16%)
Jul 06, 2010
5.992
5.992
5.347
5.378
306,373
-0.49(-8.37%)
Jul 02, 2010
6.124
6.124
5.833
5.869
231,065
-0.20(-3.30%)
Jul 01, 2010
5.951
6.097
5.778
6.069
287,600
+0.10(+1.60%)
Jun 30, 2010
5.969
6.065
5.897
5.974
202,929
+0.01(+0.23%)
Jun 29, 2010
6.142
6.160
5.910
5.960
285,788
-0.39(-6.16%)
Jun 25, 2010
6.138
6.592
6.097
6.351
594,519
+0.24(+3.87%)
Jun 24, 2010
6.210
6.242
6.051
6.115
182,511
-0.15(-2.47%)
Jun 23, 2010
6.169
6.338
6.133
6.269
111,560
+0.07(+1.17%)
Jun 22, 2010
6.174
6.333
6.119
6.197
178,439
+0.03(+0.44%)
Jun 21, 2010
6.456
6.479
6.097
6.169
312,552
-0.18(-2.86%)
Jun 18, 2010
6.347
6.393
6.242
6.351
316,863
+0.05(+0.72%)
Jun 17, 2010
6.374
6.474
6.283
6.306
151,319
-0.06(-1.00%)
Jun 16, 2010
6.442
6.501
6.333
6.370
185,608
-0.16(-2.51%)
Jun 15, 2010
6.497
6.570
6.310
6.533
198,743
+0.08(+1.27%)
Jun 14, 2010
6.329
6.547
5.960
6.451
156,052
+0.20(+3.20%)
Jun 11, 2010
6.142
6.310
6.133
6.251
130,120
+0.05(+0.88%)
Jun 10, 2010
6.015
6.210
6.010
6.197
195,149
+0.29(+4.85%)
Jun 09, 2010
6.065
6.169
5.874
5.910
213,524
-0.08(-1.37%)
Jun 08, 2010
6.083
6.083
5.833
5.992
361,914
-0.05(-0.75%)
Jun 07, 2010
6.238
6.297
6.038
6.038
206,092
-0.19(-2.99%)
Jun 04, 2010
6.447
6.460
6.188
6.224
324,939
-0.38(-5.78%)
Jun 03, 2010
6.565
6.715
6.479
6.606
212,679
+0.09(+1.32%)
Jun 02, 2010
6.456
6.547
6.310
6.520
635,349
+0.07(+1.06%)
Jun 01, 2010
6.606
6.761
6.392
6.451
541,011
-0.27(-4.06%)
May 28, 2010
6.938
7.006
6.697
6.724
177,267
-0.21(-3.08%)
May 27, 2010
6.829
6.956
6.415
6.938
184,055
+0.25(+3.74%)
May 26, 2010
6.724
6.914
6.652
6.688
198,174
-0.01(-0.14%)
May 25, 2010
6.652
6.742
6.429
6.697
236,470
-0.05(-0.74%)
May 24, 2010
6.951
6.991
6.738
6.747
225,201
-0.19(-2.74%)
May 21, 2010
6.797
7.168
6.670
6.937
228,867
+0.02(+0.26%)
May 20, 2010
7.037
7.114
6.815
6.919
620,367
-0.11(-1.55%)
May 19, 2010
6.774
7.046
6.738
7.028
353,929
+0.21(+3.13%)
May 18, 2010
7.096
7.173
6.797
6.815
296,768
-0.21(-2.97%)
May 17, 2010
7.150
7.241
6.964
7.023
307,183
-0.05(-0.77%)
May 14, 2010
7.136
7.168
7.009
7.077
192,859
-0.12(-1.64%)
May 13, 2010
7.218
7.295
7.141
7.195
375,664
-0.07(-1.00%)
May 12, 2010
7.295
7.322
7.173
7.268
491,921
-0.02(-0.31%)
May 11, 2010
7.236
7.363
7.145
7.290
314,415
+0.03(+0.37%)
May 10, 2010
7.195
7.589
7.141
7.263
409,672
+0.14(+1.91%)
May 07, 2010
7.526
7.608
7.118
7.127
815,639
-0.40(-5.30%)
May 06, 2010
7.680
7.774
7.259
7.526
474,507
-0.18(-2.35%)
May 05, 2010
7.703
7.870
7.680
7.707
254,353
-0.06(-0.76%)
May 04, 2010
7.966
7.966
7.739
7.766
381,808
-0.31(-3.82%)
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
.