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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2003
9.343
9.405
9.156
9.312
182,690
-0.06(-0.62%)
Dec 30, 2003
9.285
9.498
9.285
9.369
387,774
-0.04(-0.38%)
Dec 29, 2003
9.356
9.423
9.316
9.405
148,123
+0.10(+1.10%)
Dec 26, 2003
9.347
9.454
9.272
9.303
23,506
-0.08(-0.90%)
Dec 24, 2003
9.458
9.507
9.356
9.387
63,266
-0.04(-0.38%)
Dec 23, 2003
9.334
9.560
9.334
9.423
184,722
+0.07(+0.71%)
Dec 22, 2003
9.525
9.525
9.280
9.356
143,169
-0.13(-1.36%)
Dec 19, 2003
9.538
9.556
9.325
9.485
168,471
+0.11(+1.19%)
Dec 18, 2003
9.467
9.667
9.325
9.374
246,573
-0.12(-1.31%)
Dec 17, 2003
9.334
9.658
9.334
9.498
207,794
+0.17(+1.86%)
Dec 16, 2003
9.307
9.387
9.245
9.325
386,019
-0.10(-1.08%)
Dec 15, 2003
9.929
10.15
9.392
9.427
356,726
-0.40(-4.03%)
Dec 12, 2003
9.867
9.889
9.663
9.823
118,397
+0.02(+0.18%)
Dec 11, 2003
9.414
9.809
9.463
9.805
161,622
+0.39(+4.15%)
Dec 10, 2003
9.289
9.565
9.245
9.414
358,962
+0.12(+1.34%)
Dec 09, 2003
9.245
9.414
9.214
9.289
408,484
+0.01(+0.10%)
Dec 08, 2003
9.303
9.423
9.147
9.280
366,499
-0.01(-0.10%)
Dec 05, 2003
9.445
9.458
9.249
9.289
234,037
-0.16(-1.65%)
Dec 04, 2003
9.023
9.445
9.000
9.445
404,641
+0.44(+4.83%)
Dec 03, 2003
9.440
9.525
9.009
9.009
758,888
-0.32(-3.48%)
Dec 02, 2003
9.574
9.667
9.223
9.334
716,725
-0.22(-2.33%)
Dec 01, 2003
9.845
9.952
9.512
9.556
969,705
-0.04(-0.42%)
Nov 28, 2003
9.423
9.618
9.409
9.596
131,991
+0.17(+1.84%)
Nov 26, 2003
9.334
9.458
9.205
9.423
265,124
+0.04(+0.38%)
Nov 25, 2003
9.338
9.414
9.245
9.387
399,581
+0.15(+1.64%)
Nov 24, 2003
9.178
9.378
9.178
9.236
412,613
+0.08(+0.87%)
Nov 21, 2003
9.116
9.214
8.992
9.156
1,512,535
+0.04(+0.44%)
Nov 20, 2003
9.076
9.120
8.898
9.116
891,769
+0.08(+0.84%)
Nov 19, 2003
9.000
9.276
8.880
9.040
613,458
+0.20(+2.21%)
Nov 18, 2003
8.245
9.076
8.245
8.845
6,119,298
+0.79(+9.82%)
Nov 17, 2003
8.498
8.498
8.000
8.054
712,813
-0.45(-5.33%)
Nov 14, 2003
8.512
8.729
8.472
8.507
307,660
+0.06(+0.68%)
Nov 13, 2003
8.440
8.476
8.334
8.449
177,563
-0.02(-0.21%)
Nov 12, 2003
8.334
8.565
8.334
8.467
196,408
+0.04(+0.53%)
Nov 11, 2003
8.605
8.605
8.325
8.423
292,982
-0.23(-2.62%)
Nov 10, 2003
8.783
8.783
8.609
8.649
44,772
-0.08(-0.97%)
Nov 07, 2003
8.760
8.845
8.667
8.734
133,449
-0.00(-0.05%)
Nov 06, 2003
8.569
8.778
8.218
8.738
244,841
+0.13(+1.55%)
Nov 05, 2003
8.658
8.663
8.578
8.605
106,896
-0.07(-0.77%)
Nov 04, 2003
8.556
8.769
8.556
8.672
218,004
+0.05(+0.57%)
Nov 03, 2003
8.320
8.623
8.205
8.623
580,475
+0.33(+3.97%)
Oct 31, 2003
8.223
8.369
8.183
8.294
529,717
+0.07(+0.86%)
Oct 30, 2003
7.845
8.267
8.000
8.223
463,195
+0.38(+4.82%)
Oct 29, 2003
7.778
7.845
7.671
7.845
95,008
+0.07(+0.86%)
Oct 28, 2003
7.645
7.778
7.614
7.778
112,309
+0.09(+1.21%)
Oct 27, 2003
7.556
7.689
7.556
7.685
248,837
+0.16(+2.18%)
Oct 24, 2003
7.618
7.649
7.520
7.521
207,214
-0.16(-2.08%)
Oct 23, 2003
7.489
7.734
7.418
7.680
167,616
+0.13(+1.71%)
Oct 22, 2003
7.574
7.574
7.480
7.551
111,594
-0.01(-0.12%)
Oct 21, 2003
7.520
7.596
7.458
7.560
266,768
+0.03(+0.41%)
Oct 20, 2003
7.303
7.534
7.303
7.529
93,489
+0.24(+3.29%)
Oct 17, 2003
7.351
7.378
7.267
7.289
61,496
+0.02(+0.31%)
Oct 16, 2003
7.280
7.334
7.165
7.267
67,501
-0.01(-0.18%)
Oct 15, 2003
7.334
7.414
7.280
7.280
72,365
-0.05(-0.73%)
Oct 14, 2003
7.156
7.334
7.138
7.334
61,437
+0.18(+2.55%)
Oct 13, 2003
6.756
7.151
6.734
7.151
89,147
+0.41(+6.13%)
Oct 10, 2003
6.685
6.747
6.623
6.738
147,437
+0.05(+0.73%)
Oct 09, 2003
7.076
7.169
6.494
6.689
156,997
-0.39(-5.52%)
Oct 08, 2003
7.356
7.378
7.080
7.080
83,387
-0.25(-3.40%)
Oct 07, 2003
7.139
7.334
7.111
7.329
38,725
+0.10(+1.35%)
Oct 06, 2003
7.227
7.258
7.045
7.231
76,169
+0.19(+2.65%)
Oct 03, 2003
6.889
7.156
6.889
7.045
440,617
+0.18(+2.59%)
Oct 02, 2003
6.991
7.018
6.867
6.867
23,254
-0.10(-1.47%)
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
.