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 (%)
Oct 30, 2009
6.689
6.779
6.472
6.662
482,516
-0.12(-1.80%)
Oct 29, 2009
6.684
6.888
6.621
6.784
276,615
+0.17(+2.60%)
Oct 28, 2009
6.612
6.775
6.526
6.612
397,597
+0.01(+0.21%)
Oct 27, 2009
7.172
7.172
6.594
6.599
645,190
-0.52(-7.30%)
Oct 26, 2009
6.937
7.235
6.937
7.118
343,247
+0.21(+3.07%)
Oct 23, 2009
7.249
7.466
6.797
6.906
690,236
-0.51(-6.94%)
Oct 22, 2009
7.326
7.556
7.222
7.421
198,662
+0.10(+1.36%)
Oct 21, 2009
7.416
7.728
7.294
7.321
346,916
-0.14(-1.94%)
Oct 20, 2009
7.457
7.520
7.366
7.466
210,417
-0.02(-0.24%)
Oct 19, 2009
7.439
7.524
7.299
7.484
174,732
+0.10(+1.41%)
Oct 16, 2009
7.330
7.411
7.136
7.380
270,265
-0.01(-0.12%)
Oct 15, 2009
7.267
7.457
7.267
7.389
248,310
+0.06(+0.86%)
Oct 14, 2009
7.294
7.407
7.217
7.326
219,039
+0.17(+2.40%)
Oct 13, 2009
7.249
7.253
7.064
7.154
113,877
-0.11(-1.55%)
Oct 12, 2009
7.384
7.384
7.258
7.267
120,552
-0.06(-0.80%)
Oct 09, 2009
7.299
7.398
7.244
7.326
387,481
+0.05(+0.62%)
Oct 08, 2009
7.416
7.434
7.253
7.281
314,222
-0.09(-1.16%)
Oct 07, 2009
7.312
7.497
7.303
7.366
241,694
-0.01(-0.12%)
Oct 06, 2009
7.204
7.443
7.055
7.375
534,078
+0.24(+3.35%)
Oct 05, 2009
6.802
7.226
6.734
7.136
616,978
+0.36(+5.26%)
Oct 02, 2009
6.540
6.851
6.422
6.779
380,794
+0.22(+3.30%)
Oct 01, 2009
6.806
6.937
6.504
6.562
302,611
-0.26(-3.77%)
Sep 30, 2009
7.186
7.217
6.693
6.820
587,060
-0.34(-4.73%)
Sep 29, 2009
6.996
7.217
6.978
7.159
403,764
+0.24(+3.46%)
Sep 28, 2009
6.775
6.951
6.666
6.919
265,903
+0.15(+2.27%)
Sep 25, 2009
6.459
6.775
6.328
6.766
254,363
+0.30(+4.68%)
Sep 24, 2009
6.734
6.811
6.377
6.463
304,256
-0.26(-3.90%)
Sep 23, 2009
6.806
6.906
6.680
6.725
222,515
-0.09(-1.26%)
Sep 22, 2009
6.946
6.987
6.806
6.811
216,891
-0.09(-1.31%)
Sep 21, 2009
6.734
6.951
6.734
6.901
208,730
+0.12(+1.73%)
Sep 18, 2009
6.811
6.865
6.698
6.784
296,157
+0.01(+0.13%)
Sep 17, 2009
6.879
6.906
6.707
6.775
164,018
-0.10(-1.45%)
Sep 16, 2009
6.964
6.996
6.820
6.874
230,862
-0.17(-2.44%)
Sep 15, 2009
7.010
7.086
6.788
7.046
88,376
-0.00(-0.06%)
Sep 14, 2009
6.969
7.091
6.851
7.050
139,301
+0.04(+0.52%)
Sep 11, 2009
7.177
7.226
6.969
7.014
156,231
-0.17(-2.39%)
Sep 10, 2009
6.937
7.195
6.833
7.186
269,018
+0.22(+3.11%)
Sep 09, 2009
6.910
7.204
6.662
6.969
227,809
+0.08(+1.11%)
Sep 08, 2009
6.829
7.019
6.793
6.892
217,945
+0.16(+2.35%)
Sep 04, 2009
6.508
6.847
6.508
6.734
177,280
+0.17(+2.62%)
Sep 03, 2009
6.648
6.729
6.188
6.562
447,493
-0.05(-0.75%)
Sep 02, 2009
6.770
6.892
6.580
6.612
232,175
-0.16(-2.40%)
Sep 01, 2009
6.842
7.073
6.734
6.775
410,240
-0.12(-1.77%)
Aug 31, 2009
7.005
7.258
6.842
6.897
393,634
-0.17(-2.43%)
Aug 28, 2009
7.312
7.321
6.978
7.068
184,510
-0.14(-1.88%)
Aug 27, 2009
7.095
7.271
6.933
7.204
420,239
+0.10(+1.46%)
Aug 26, 2009
6.991
7.181
6.872
7.100
370,868
+0.08(+1.09%)
Aug 25, 2009
6.770
7.145
6.711
7.023
448,772
+0.32(+4.71%)
Aug 24, 2009
6.653
6.766
6.553
6.707
365,067
+0.09(+1.37%)
Aug 21, 2009
6.635
6.730
6.389
6.617
618,601
+0.05(+0.69%)
Aug 20, 2009
6.061
6.639
5.984
6.571
634,717
+0.51(+8.42%)
Aug 19, 2009
5.948
6.084
5.781
6.061
177,821
-0.01(-0.15%)
Aug 18, 2009
5.772
6.097
5.772
6.070
426,286
+0.44(+7.78%)
Aug 17, 2009
5.822
5.894
5.596
5.632
282,646
-0.34(-5.74%)
Aug 14, 2009
6.174
6.219
5.758
5.975
322,388
-0.23(-3.64%)
Aug 13, 2009
6.404
6.404
6.011
6.201
177,287
-0.14(-2.14%)
Aug 12, 2009
6.237
6.535
6.237
6.337
199,588
+0.10(+1.59%)
Aug 11, 2009
6.431
6.594
6.215
6.237
188,776
-0.26(-3.96%)
Aug 10, 2009
6.468
6.621
6.395
6.495
355,923
-0.05(-0.76%)
Aug 07, 2009
6.657
6.766
6.504
6.544
616,380
-0.01(-0.14%)
Aug 06, 2009
6.463
6.757
6.427
6.553
576,457
+0.11(+1.68%)
Aug 05, 2009
6.775
6.820
6.057
6.445
1,072,517
+0.10(+1.57%)
Aug 04, 2009
6.477
6.490
6.057
6.346
1,075,358
+0.19(+3.01%)
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
.