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 29, 2004
11.47
11.56
11.37
11.47
176,687
-0.13(-1.09%)
Oct 28, 2004
11.56
11.61
11.43
11.59
205,249
+0.07(+0.59%)
Oct 27, 2004
11.35
11.63
11.25
11.53
360,238
+0.18(+1.55%)
Oct 26, 2004
11.29
11.35
11.02
11.35
525,412
+0.04(+0.32%)
Oct 25, 2004
11.29
11.36
11.25
11.31
157,424
-0.05(-0.48%)
Oct 22, 2004
11.33
11.39
11.27
11.37
151,446
-0.01(-0.12%)
Oct 21, 2004
11.14
11.41
11.02
11.38
128,862
+0.19(+1.69%)
Oct 20, 2004
11.08
11.23
10.96
11.19
207,021
+0.05(+0.41%)
Oct 19, 2004
11.03
11.23
11.02
11.15
213,220
+0.16(+1.48%)
Oct 18, 2004
10.74
11.17
10.67
10.98
432,640
+0.20(+1.84%)
Oct 15, 2004
10.39
10.81
10.37
10.79
217,427
+0.40(+3.83%)
Oct 14, 2004
10.28
10.43
10.25
10.39
191,079
+0.07(+0.70%)
Oct 13, 2004
10.31
10.39
10.20
10.32
163,624
+0.07(+0.71%)
Oct 12, 2004
10.18
10.37
10.05
10.24
87,458
+0.13(+1.25%)
Oct 11, 2004
10.10
10.20
9.977
10.12
64,873
-0.05(-0.44%)
Oct 08, 2004
10.11
10.26
10.08
10.16
99,192
+0.00(+0.04%)
Oct 07, 2004
10.09
10.20
10.09
10.16
200,378
+0.04(+0.40%)
Oct 06, 2004
10.34
10.34
10.09
10.12
345,182
-0.16(-1.54%)
Oct 05, 2004
10.40
10.56
10.25
10.27
271,673
-0.10(-0.96%)
Oct 04, 2004
10.75
10.99
10.26
10.37
315,956
-0.35(-3.28%)
Oct 01, 2004
10.24
10.74
10.24
10.73
309,313
+0.43(+4.17%)
Sep 30, 2004
10.05
10.30
10.03
10.30
189,308
+0.17(+1.69%)
Sep 29, 2004
9.778
10.13
9.710
10.13
195,950
+0.35(+3.56%)
Sep 28, 2004
9.476
9.787
9.444
9.778
203,699
+0.35(+3.69%)
Sep 27, 2004
9.476
9.512
9.358
9.430
132,183
-0.10(-1.04%)
Sep 24, 2004
9.597
9.670
9.512
9.530
40,518
-0.07(-0.71%)
Sep 23, 2004
9.670
9.719
9.552
9.597
116,241
-0.07(-0.70%)
Sep 22, 2004
9.674
9.674
9.557
9.665
199,493
-0.00(-0.05%)
Sep 21, 2004
9.602
9.688
9.512
9.670
193,072
+0.19(+1.95%)
Sep 20, 2004
9.322
9.606
9.322
9.485
174,030
+0.10(+1.06%)
Sep 17, 2004
9.313
9.453
9.259
9.385
197,278
+0.04(+0.39%)
Sep 16, 2004
9.214
9.408
9.182
9.349
63,988
+0.19(+2.02%)
Sep 15, 2004
9.182
9.335
9.083
9.164
182,222
-0.02(-0.25%)
Sep 14, 2004
9.329
9.349
9.146
9.186
191,300
-0.16(-1.74%)
Sep 13, 2004
9.254
9.525
9.254
9.349
107,163
+0.09(+0.98%)
Sep 10, 2004
9.205
9.390
9.173
9.259
71,073
+0.01(+0.10%)
Sep 09, 2004
9.322
9.417
9.168
9.250
175,137
-0.02(-0.24%)
Sep 08, 2004
9.485
9.850
9.259
9.272
542,018
+0.19(+2.14%)
Sep 07, 2004
8.834
9.164
8.830
9.078
178,901
+0.21(+2.34%)
Sep 03, 2004
8.852
9.006
8.794
8.870
146,132
+0.11(+1.24%)
Sep 02, 2004
8.523
8.794
8.523
8.762
416,699
+0.24(+2.86%)
Sep 01, 2004
8.631
8.925
8.355
8.518
369,095
-0.13(-1.51%)
Aug 31, 2004
8.794
8.920
8.482
8.649
468,288
-0.22(-2.49%)
Aug 30, 2004
9.055
9.123
8.830
8.870
248,425
-0.19(-2.09%)
Aug 27, 2004
9.092
9.200
9.055
9.060
132,626
-0.05(-0.50%)
Aug 26, 2004
9.060
9.150
9.060
9.105
180,451
-0.01(-0.15%)
Aug 25, 2004
9.263
9.281
9.065
9.119
187,315
-0.17(-1.85%)
Aug 24, 2004
9.399
9.430
9.214
9.290
99,635
+0.01(+0.10%)
Aug 23, 2004
9.530
9.530
9.254
9.281
142,147
-0.20(-2.14%)
Aug 20, 2004
9.182
9.507
9.141
9.485
352,932
+0.35(+3.81%)
Aug 19, 2004
9.101
9.205
9.101
9.137
398,100
+0.01(+0.10%)
Aug 18, 2004
9.101
9.317
9.101
9.128
343,863
-0.01(-0.15%)
Aug 17, 2004
9.037
9.205
9.010
9.141
357,139
+0.11(+1.20%)
Aug 16, 2004
9.033
9.110
8.947
9.033
154,989
+0.08(+0.91%)
Aug 13, 2004
9.033
9.137
8.952
8.952
157,424
-0.09(-0.95%)
Aug 12, 2004
9.286
9.317
9.033
9.037
201,707
-0.33(-3.57%)
Aug 11, 2004
9.263
9.439
8.920
9.372
338,097
-0.01(-0.10%)
Aug 10, 2004
8.965
9.381
8.965
9.381
222,298
+0.44(+4.90%)
Aug 09, 2004
9.033
9.033
8.848
8.943
356,917
-0.14(-1.59%)
Aug 06, 2004
9.119
9.214
8.762
9.087
636,562
-0.10(-1.13%)
Aug 05, 2004
9.756
9.877
9.119
9.191
561,945
-0.85(-8.46%)
Aug 04, 2004
9.900
10.10
9.832
10.04
550,432
+0.10(+1.05%)
Aug 03, 2004
10.11
10.11
9.882
9.936
226,505
-0.09(-0.86%)
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
.