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
UNCHANGED
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, 2012
3.061
3.165
3.015
3.151
316,167
+0.09(+2.84%)
May 30, 2012
3.044
3.122
3.044
3.064
71,841
-0.01(-0.24%)
May 29, 2012
3.066
3.095
2.999
3.071
72,630
+0.03(+1.10%)
May 25, 2012
3.052
3.085
3.004
3.037
96,116
-0.00(-0.16%)
May 24, 2012
3.076
3.104
2.961
3.042
139,715
-0.02(-0.62%)
May 23, 2012
3.004
3.085
2.942
3.061
86,524
+0.01(+0.47%)
May 22, 2012
3.224
3.253
2.985
3.047
176,116
-0.17(-5.21%)
May 21, 2012
3.186
3.248
3.157
3.214
105,750
+0.03(+1.05%)
May 18, 2012
3.195
3.253
3.171
3.181
146,458
-0.02(-0.60%)
May 17, 2012
3.219
3.272
3.181
3.200
113,720
-0.02(-0.59%)
May 16, 2012
3.272
3.315
3.157
3.219
124,911
-0.03(-0.88%)
May 15, 2012
3.181
3.291
3.157
3.248
92,581
+0.08(+2.41%)
May 14, 2012
3.267
3.300
3.171
3.171
115,998
-0.13(-3.91%)
May 11, 2012
3.406
3.420
3.257
3.300
142,899
-0.13(-3.77%)
May 10, 2012
3.468
3.501
3.420
3.430
39,810
-0.01(-0.42%)
May 09, 2012
3.458
3.471
3.401
3.444
78,638
-0.04(-1.10%)
May 08, 2012
3.496
3.535
3.420
3.482
109,074
-0.04(-1.09%)
May 07, 2012
3.544
3.563
3.492
3.520
120,272
-0.02(-0.54%)
May 04, 2012
3.573
3.611
3.492
3.540
146,485
-0.05(-1.46%)
May 03, 2012
3.669
3.793
3.544
3.592
239,750
-0.10(-2.59%)
May 02, 2012
3.659
3.779
3.659
3.688
111,928
-0.11(-2.77%)
May 01, 2012
4.027
4.123
3.760
3.793
151,881
-0.21(-5.26%)
Apr 30, 2012
4.118
4.142
3.999
4.003
178,907
-0.12(-2.90%)
Apr 27, 2012
4.032
4.123
3.960
4.123
125,781
+0.09(+2.25%)
Apr 26, 2012
4.032
4.047
3.946
4.032
56,920
-0.01(-0.35%)
Apr 25, 2012
3.932
4.061
3.874
4.047
143,445
+0.17(+4.44%)
Apr 24, 2012
3.827
3.874
3.793
3.874
92,625
+0.05(+1.25%)
Apr 23, 2012
3.788
3.860
3.788
3.827
143,401
-0.03(-0.74%)
Apr 20, 2012
3.836
3.913
3.731
3.855
164,245
+0.07(+1.90%)
Apr 19, 2012
3.812
3.841
3.721
3.783
137,859
-0.03(-0.75%)
Apr 18, 2012
3.807
3.898
3.798
3.812
75,594
-0.03(-0.87%)
Apr 17, 2012
3.798
3.917
3.764
3.846
82,196
+0.09(+2.42%)
Apr 16, 2012
3.731
3.812
3.597
3.755
125,848
+0.06(+1.68%)
Apr 13, 2012
3.779
3.788
3.587
3.693
197,813
-0.10(-2.53%)
Apr 12, 2012
3.913
3.927
3.783
3.788
131,547
-0.12(-3.18%)
Apr 11, 2012
3.860
3.937
3.812
3.913
179,436
+0.11(+2.76%)
Apr 10, 2012
3.893
3.937
3.774
3.807
144,605
-0.11(-2.69%)
Apr 09, 2012
3.822
3.922
3.798
3.913
433,495
+0.01(+0.24%)
Apr 05, 2012
3.889
4.013
3.889
3.903
121,616
-0.01(-0.24%)
Apr 04, 2012
3.855
3.917
3.807
3.913
226,831
+0.01(+0.24%)
Apr 03, 2012
3.927
3.956
3.827
3.903
164,262
-0.04(-0.97%)
Apr 02, 2012
3.740
3.946
3.740
3.941
189,063
+0.19(+5.10%)
Mar 30, 2012
3.884
3.884
3.750
3.750
141,237
-0.08(-2.12%)
Mar 29, 2012
3.846
3.860
3.802
3.831
53,437
-0.04(-0.99%)
Mar 28, 2012
4.032
4.037
3.848
3.870
246,358
-0.14(-3.58%)
Mar 27, 2012
4.066
4.066
3.975
4.013
91,527
-0.05(-1.29%)
Mar 26, 2012
3.956
4.075
3.946
4.066
172,723
+0.18(+4.55%)
Mar 23, 2012
3.836
3.917
3.836
3.889
115,315
+0.04(+1.12%)
Mar 22, 2012
3.831
3.879
3.817
3.846
72,397
-0.02(-0.62%)
Mar 21, 2012
3.831
3.922
3.793
3.870
94,816
+0.04(+1.13%)
Mar 20, 2012
3.788
3.893
3.774
3.827
133,913
-0.01(-0.25%)
Mar 19, 2012
3.822
3.879
3.779
3.836
240,226
+0.00(+0.12%)
Mar 16, 2012
3.870
3.874
3.788
3.831
271,116
-0.03(-0.74%)
Mar 15, 2012
3.760
3.870
3.693
3.860
180,784
+0.12(+3.20%)
Mar 14, 2012
3.803
3.803
3.697
3.740
205,824
-0.06(-1.64%)
Mar 13, 2012
3.745
3.827
3.678
3.803
209,707
+0.11(+2.85%)
Mar 12, 2012
3.659
3.707
3.583
3.697
57,865
+0.04(+1.18%)
Mar 09, 2012
3.544
3.736
3.520
3.654
123,282
+0.11(+2.96%)
Mar 08, 2012
3.544
3.602
3.463
3.549
125,227
+0.03(+0.95%)
Mar 07, 2012
3.525
3.568
3.482
3.516
178,432
+0.01(+0.41%)
Mar 06, 2012
3.530
3.640
3.468
3.501
181,328
-0.07(-1.94%)
Mar 05, 2012
3.554
3.651
3.552
3.571
302,236
+0.01(+0.40%)
Mar 02, 2012
3.689
3.755
3.552
3.556
305,935
-0.12(-3.22%)
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
.