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
)
3.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2011
5.105
5.133
4.925
4.944
160,781
-0.16(-3.15%)
Dec 29, 2011
5.043
5.176
5.043
5.105
94,087
+0.01(+0.28%)
Dec 28, 2011
5.100
5.148
5.029
5.091
152,579
+0.00(+0.00%)
Dec 27, 2011
5.138
5.195
4.939
5.091
131,707
-0.06(-1.19%)
Dec 23, 2011
5.256
5.275
5.124
5.152
185,255
-0.07(-1.27%)
Dec 21, 2011
5.143
5.242
5.034
5.219
193,678
+0.08(+1.47%)
Dec 20, 2011
4.897
5.204
4.859
5.143
494,014
+0.40(+8.49%)
Dec 19, 2011
4.826
4.949
4.646
4.740
362,492
-0.01(-0.30%)
Dec 16, 2011
4.584
4.811
4.482
4.755
837,327
+0.23(+5.02%)
Dec 15, 2011
4.532
4.551
4.338
4.527
148,527
+0.09(+2.03%)
Dec 14, 2011
4.466
4.508
4.333
4.437
245,013
-0.10(-2.29%)
Dec 13, 2011
4.660
4.672
4.499
4.541
153,785
-0.08(-1.74%)
Dec 12, 2011
4.537
4.641
4.447
4.622
115,986
-0.00(-0.10%)
Dec 09, 2011
4.314
4.721
4.281
4.627
169,181
+0.36(+8.31%)
Dec 08, 2011
4.612
4.631
4.253
4.271
141,794
-0.40(-8.61%)
Dec 07, 2011
4.527
4.717
4.453
4.674
149,534
+0.15(+3.35%)
Dec 06, 2011
4.404
4.560
4.295
4.522
106,958
+0.12(+2.80%)
Dec 05, 2011
4.480
4.499
4.319
4.399
112,121
+0.02(+0.54%)
Dec 02, 2011
4.395
4.427
4.343
4.376
89,131
+0.08(+1.76%)
Dec 01, 2011
4.276
4.371
4.238
4.300
138,281
-0.02(-0.44%)
Nov 30, 2011
4.319
4.380
4.167
4.319
324,824
+0.22(+5.43%)
Nov 29, 2011
4.148
4.215
4.025
4.096
112,229
-0.09(-2.09%)
Nov 28, 2011
3.827
4.362
3.785
4.184
228,683
+0.54(+14.82%)
Nov 25, 2011
3.832
3.916
3.644
3.644
42,072
-0.21(-5.48%)
Nov 23, 2011
3.907
3.949
3.822
3.855
158,123
-0.09(-2.38%)
Nov 22, 2011
4.109
4.109
3.949
3.949
79,236
-0.15(-3.67%)
Nov 21, 2011
4.156
4.301
4.081
4.099
145,222
-0.17(-3.96%)
Nov 18, 2011
4.212
4.311
4.137
4.268
116,191
+0.05(+1.23%)
Nov 17, 2011
4.213
4.278
4.152
4.217
121,634
+0.00(+0.00%)
Nov 16, 2011
4.217
4.367
4.174
4.217
158,025
-0.06(-1.32%)
Nov 15, 2011
4.085
4.292
4.043
4.273
121,885
+0.16(+3.88%)
Nov 14, 2011
4.179
4.198
4.057
4.113
124,053
-0.10(-2.34%)
Nov 11, 2011
4.085
4.231
4.081
4.212
94,022
+0.19(+4.79%)
Nov 10, 2011
4.095
4.128
4.001
4.020
91,587
+0.01(+0.35%)
Nov 09, 2011
4.081
4.179
3.991
4.005
177,998
-0.22(-5.12%)
Nov 08, 2011
4.306
4.343
4.038
4.221
155,299
+0.01(+0.22%)
Nov 07, 2011
4.217
4.246
4.066
4.212
129,667
+0.00(+0.00%)
Nov 04, 2011
4.287
4.339
4.128
4.212
121,080
-0.12(-2.71%)
Nov 03, 2011
4.085
4.400
3.836
4.329
354,881
+0.32(+8.09%)
Nov 02, 2011
4.062
4.282
3.865
4.005
525,856
+0.55(+16.05%)
Nov 01, 2011
3.451
3.637
3.414
3.451
181,872
-0.18(-4.92%)
Oct 31, 2011
3.808
3.846
3.606
3.630
167,878
-0.26(-6.64%)
Oct 28, 2011
4.128
4.146
3.860
3.888
208,136
-0.26(-6.23%)
Oct 27, 2011
3.818
4.250
3.686
4.146
438,988
+0.47(+12.77%)
Oct 26, 2011
3.630
3.714
3.531
3.677
125,271
+0.13(+3.57%)
Oct 25, 2011
3.771
3.841
3.541
3.550
198,647
-0.30(-7.69%)
Oct 24, 2011
3.696
3.958
3.658
3.846
153,491
+0.15(+4.07%)
Oct 21, 2011
3.653
3.804
3.602
3.696
166,773
+0.12(+3.28%)
Oct 20, 2011
3.602
3.644
3.475
3.578
74,646
-0.01(-0.39%)
Oct 19, 2011
3.761
3.808
3.473
3.592
92,205
-0.20(-5.20%)
Oct 18, 2011
3.583
3.846
3.541
3.789
174,561
+0.23(+6.61%)
Oct 17, 2011
3.742
3.742
3.531
3.555
235,363
-0.24(-6.43%)
Oct 14, 2011
3.649
3.813
3.437
3.799
156,117
+0.19(+5.20%)
Oct 13, 2011
3.639
3.667
3.549
3.611
99,371
-0.07(-1.79%)
Oct 12, 2011
3.663
3.728
3.512
3.677
176,580
+0.07(+1.82%)
Oct 11, 2011
3.287
3.620
3.217
3.611
207,157
+0.28(+8.31%)
Oct 10, 2011
3.151
3.339
3.141
3.334
186,561
+0.25(+8.07%)
Oct 07, 2011
3.217
3.273
3.001
3.085
175,683
-0.13(-4.09%)
Oct 06, 2011
3.217
3.278
3.010
3.217
157,871
+0.01(+0.44%)
Oct 05, 2011
2.996
3.259
2.841
3.202
197,003
+0.21(+7.06%)
Oct 04, 2011
2.625
3.019
2.508
2.991
336,669
+0.39(+14.77%)
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
.