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
)
3.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 31, 2008
3.676
3.821
3.541
3.609
385,634
-0.16(-4.31%)
Jul 30, 2008
3.997
4.038
3.658
3.771
318,458
-0.18(-4.46%)
Jul 29, 2008
3.947
4.083
3.649
3.947
192,283
+0.31(+8.44%)
Jul 28, 2008
3.965
4.006
3.491
3.640
242,090
-0.36(-8.93%)
Jul 25, 2008
3.902
4.042
3.893
3.997
233,521
+0.14(+3.75%)
Jul 24, 2008
3.862
3.943
3.753
3.853
211,881
+0.02(+0.47%)
Jul 23, 2008
3.654
4.092
3.627
3.834
344,119
+0.18(+4.94%)
Jul 22, 2008
3.428
3.681
3.342
3.654
477,678
+0.19(+5.61%)
Jul 21, 2008
3.509
3.582
3.451
3.460
206,385
-0.02(-0.65%)
Jul 18, 2008
3.663
3.667
3.396
3.482
401,636
-0.18(-4.81%)
Jul 17, 2008
3.419
3.667
3.311
3.658
381,073
+0.26(+7.71%)
Jul 16, 2008
3.189
3.482
3.148
3.396
347,518
+0.22(+6.82%)
Jul 15, 2008
3.130
3.315
3.067
3.180
373,386
+0.00(+0.00%)
Jul 14, 2008
3.162
3.265
3.062
3.180
532,276
+0.05(+1.59%)
Jul 11, 2008
2.936
3.180
2.936
3.130
855,807
-0.24(-7.10%)
Jul 10, 2008
3.437
3.573
3.306
3.369
274,897
-0.06(-1.84%)
Jul 09, 2008
3.676
3.708
3.428
3.433
293,097
-0.23(-6.40%)
Jul 08, 2008
3.329
3.672
3.270
3.667
317,723
+0.35(+10.63%)
Jul 07, 2008
3.365
3.428
3.229
3.315
268,274
-0.02(-0.68%)
Jul 04, 2008
3.252
3.442
3.252
3.338
203,516
+0.00(+0.00%)
Jul 03, 2008
3.252
3.442
3.252
3.338
203,516
+0.09(+2.64%)
Jul 02, 2008
3.419
3.446
3.229
3.252
339,893
-0.18(-5.14%)
Jul 01, 2008
3.378
3.509
3.351
3.428
283,297
+0.01(+0.26%)
Jun 30, 2008
3.487
3.604
3.369
3.419
622,351
-0.06(-1.69%)
Jun 27, 2008
3.460
3.545
3.311
3.478
1,456,972
-0.00(-0.13%)
Jun 26, 2008
3.636
3.735
3.460
3.482
273,617
-0.20(-5.40%)
Jun 25, 2008
3.505
3.722
3.500
3.681
265,000
+0.19(+5.43%)
Jun 24, 2008
3.478
3.595
3.401
3.491
335,146
-0.02(-0.51%)
Jun 23, 2008
3.622
3.636
3.446
3.509
346,044
-0.09(-2.51%)
Jun 20, 2008
3.613
3.622
3.523
3.600
472,123
-0.04(-1.12%)
Jun 19, 2008
3.627
3.672
3.532
3.640
230,165
+0.01(+0.37%)
Jun 18, 2008
3.645
3.685
3.545
3.627
214,476
-0.04(-1.11%)
Jun 17, 2008
3.862
3.875
3.658
3.667
158,965
-0.19(-4.81%)
Jun 16, 2008
3.853
3.893
3.699
3.853
180,814
-0.02(-0.58%)
Jun 13, 2008
3.780
3.875
3.717
3.875
119,771
+0.14(+3.62%)
Jun 12, 2008
3.676
3.916
3.676
3.740
153,000
+0.10(+2.73%)
Jun 11, 2008
3.952
3.952
3.627
3.640
297,029
-0.33(-8.30%)
Jun 10, 2008
3.871
3.997
3.771
3.970
352,340
+0.19(+4.89%)
Jun 09, 2008
3.825
3.920
3.726
3.785
264,045
+0.00(+0.00%)
Jun 06, 2008
4.146
4.146
3.780
3.785
313,624
-0.41(-9.70%)
Jun 05, 2008
4.024
4.218
4.024
4.191
188,765
+0.17(+4.15%)
Jun 04, 2008
3.943
4.105
3.929
4.024
101,639
+0.06(+1.48%)
Jun 03, 2008
3.916
3.984
3.862
3.965
113,482
+0.07(+1.86%)
Jun 02, 2008
4.047
4.047
3.744
3.893
307,394
-0.17(-4.12%)
May 30, 2008
4.078
4.119
3.993
4.060
370,266
-0.00(-0.11%)
May 29, 2008
3.898
4.200
3.898
4.065
201,191
+0.15(+3.81%)
May 28, 2008
3.934
3.970
3.834
3.916
124,538
-0.05(-1.14%)
May 27, 2008
3.830
4.015
3.830
3.961
198,720
+0.14(+3.79%)
May 26, 2008
3.880
3.934
3.794
3.816
218,910
+0.00(+0.00%)
May 23, 2008
3.880
3.934
3.794
3.816
218,910
-0.10(-2.54%)
May 22, 2008
3.911
4.065
3.875
3.916
464,373
-0.02(-0.46%)
May 21, 2008
4.011
4.114
3.875
3.934
363,491
-0.06(-1.47%)
May 20, 2008
3.929
4.119
3.907
3.993
200,174
+0.04(+0.91%)
May 19, 2008
3.871
4.042
3.834
3.956
280,012
+0.08(+1.98%)
May 16, 2008
4.069
4.069
3.839
3.880
250,300
-0.16(-3.92%)
May 15, 2008
4.011
4.083
3.956
4.038
191,887
+0.02(+0.56%)
May 14, 2008
3.952
4.038
3.893
4.015
407,078
+0.08(+1.95%)
May 13, 2008
3.798
3.947
3.758
3.938
194,675
+0.13(+3.44%)
May 12, 2008
3.681
3.816
3.658
3.807
312,260
+0.15(+4.07%)
May 09, 2008
3.550
3.703
3.550
3.658
215,800
+0.05(+1.38%)
May 08, 2008
3.749
3.839
3.518
3.609
532,533
-0.14(-3.62%)
May 07, 2008
3.776
3.920
3.731
3.744
292,156
-0.03(-0.72%)
May 06, 2008
3.794
3.844
3.731
3.771
491,673
-0.05(-1.42%)
May 05, 2008
3.839
3.884
3.726
3.825
669,169
-0.03(-0.82%)
May 02, 2008
4.011
4.011
3.749
3.857
774,905
-0.14(-3.39%)
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
.