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
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Mar 01, 2012
3.736
3.788
3.675
3.675
161,872
-0.01(-0.39%)
Feb 29, 2012
3.931
3.931
3.608
3.689
538,784
-0.30(-7.59%)
Feb 28, 2012
4.092
4.110
3.949
3.992
327,223
-0.08(-1.98%)
Feb 27, 2012
4.148
4.182
4.068
4.073
119,396
-0.13(-3.15%)
Feb 24, 2012
4.276
4.276
4.120
4.205
115,855
-0.07(-1.55%)
Feb 23, 2012
4.073
4.281
4.030
4.271
147,771
+0.22(+5.50%)
Feb 22, 2012
4.063
4.139
4.011
4.049
136,821
+0.00(+0.00%)
Feb 21, 2012
4.215
4.229
4.021
4.049
130,043
-0.17(-3.93%)
Feb 17, 2012
4.153
4.215
4.092
4.215
195,927
+0.06(+1.48%)
Feb 16, 2012
4.049
4.186
4.030
4.153
311,787
+0.12(+3.06%)
Feb 15, 2012
4.224
4.224
4.021
4.030
157,045
-0.16(-3.84%)
Feb 14, 2012
4.186
4.215
4.101
4.191
108,339
+0.00(+0.00%)
Feb 13, 2012
4.139
4.238
4.139
4.191
141,828
+0.13(+3.15%)
Feb 10, 2012
4.063
4.229
4.049
4.063
118,228
-0.06(-1.38%)
Feb 09, 2012
4.177
4.229
4.092
4.120
98,623
-0.04(-0.91%)
Feb 08, 2012
4.092
4.167
4.065
4.158
144,909
+0.09(+2.09%)
Feb 07, 2012
4.030
4.167
4.030
4.073
124,943
+0.02(+0.47%)
Feb 06, 2012
4.087
4.148
3.992
4.054
126,062
-0.05(-1.27%)
Feb 03, 2012
4.110
4.238
4.054
4.106
189,685
+0.09(+2.12%)
Feb 02, 2012
3.841
4.068
3.817
4.021
283,796
+0.18(+4.56%)
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
.