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
)
3.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2004
10.04
10.28
10.01
10.28
189,593
+0.17(+1.70%)
Sep 29, 2004
9.763
10.11
9.696
10.11
196,245
+0.35(+3.56%)
Sep 28, 2004
9.461
9.772
9.430
9.763
204,006
+0.35(+3.69%)
Sep 27, 2004
9.461
9.497
9.344
9.416
132,382
-0.10(-1.04%)
Sep 24, 2004
9.583
9.655
9.497
9.515
40,579
-0.07(-0.71%)
Sep 23, 2004
9.655
9.705
9.538
9.583
116,417
-0.07(-0.70%)
Sep 22, 2004
9.660
9.660
9.542
9.651
199,793
-0.00(-0.05%)
Sep 21, 2004
9.588
9.673
9.498
9.655
193,363
+0.18(+1.95%)
Sep 20, 2004
9.308
9.592
9.308
9.470
174,292
+0.10(+1.06%)
Sep 17, 2004
9.299
9.439
9.245
9.371
197,576
+0.04(+0.39%)
Sep 16, 2004
9.200
9.394
9.168
9.335
64,084
+0.18(+2.02%)
Sep 15, 2004
9.168
9.321
9.069
9.150
182,497
-0.02(-0.25%)
Sep 14, 2004
9.315
9.335
9.132
9.173
191,589
-0.16(-1.74%)
Sep 13, 2004
9.240
9.511
9.240
9.335
107,325
+0.09(+0.98%)
Sep 10, 2004
9.191
9.376
9.159
9.245
71,180
+0.01(+0.10%)
Sep 09, 2004
9.308
9.403
9.155
9.236
175,401
-0.02(-0.24%)
Sep 08, 2004
9.470
9.836
9.245
9.258
542,835
+0.19(+2.14%)
Sep 07, 2004
8.821
9.150
8.816
9.064
179,171
+0.21(+2.34%)
Sep 03, 2004
8.839
8.992
8.780
8.857
146,352
+0.11(+1.24%)
Sep 02, 2004
8.510
8.780
8.510
8.749
417,327
+0.24(+2.86%)
Sep 01, 2004
8.618
8.911
8.343
8.505
369,651
-0.13(-1.51%)
Aug 31, 2004
8.780
8.907
8.469
8.636
468,994
-0.22(-2.49%)
Aug 30, 2004
9.042
9.110
8.816
8.857
248,799
-0.19(-2.09%)
Aug 27, 2004
9.078
9.186
9.042
9.046
132,826
-0.05(-0.50%)
Aug 26, 2004
9.046
9.137
9.046
9.091
180,723
-0.01(-0.15%)
Aug 25, 2004
9.249
9.267
9.051
9.105
187,597
-0.17(-1.85%)
Aug 24, 2004
9.385
9.416
9.200
9.276
99,786
+0.01(+0.10%)
Aug 23, 2004
9.515
9.515
9.240
9.267
142,361
-0.20(-2.14%)
Aug 20, 2004
9.168
9.493
9.128
9.470
353,464
+0.35(+3.81%)
Aug 19, 2004
9.087
9.191
9.087
9.123
398,700
+0.01(+0.10%)
Aug 18, 2004
9.087
9.303
9.087
9.114
344,381
-0.01(-0.15%)
Aug 17, 2004
9.024
9.191
8.997
9.128
357,677
+0.11(+1.20%)
Aug 16, 2004
9.019
9.096
8.934
9.019
155,222
+0.08(+0.91%)
Aug 13, 2004
9.019
9.123
8.938
8.938
157,661
-0.09(-0.95%)
Aug 12, 2004
9.272
9.303
9.019
9.024
202,011
-0.33(-3.57%)
Aug 11, 2004
9.249
9.425
8.907
9.358
338,607
-0.01(-0.10%)
Aug 10, 2004
8.952
9.367
8.952
9.367
222,633
+0.44(+4.90%)
Aug 09, 2004
9.019
9.019
8.834
8.929
357,455
-0.14(-1.59%)
Aug 06, 2004
9.105
9.200
8.749
9.073
637,521
-0.10(-1.13%)
Aug 05, 2004
9.741
9.863
9.105
9.177
562,793
-0.85(-8.46%)
Aug 04, 2004
9.885
10.08
9.818
10.03
551,262
+0.10(+1.05%)
Aug 03, 2004
10.09
10.09
9.867
9.921
226,846
-0.09(-0.86%)
Aug 02, 2004
9.615
10.09
9.615
10.01
305,345
+0.37(+3.84%)
Jul 30, 2004
9.493
9.700
9.493
9.637
66,302
+0.14(+1.52%)
Jul 29, 2004
9.579
9.655
9.430
9.493
137,482
+0.01(+0.10%)
Jul 28, 2004
9.547
9.642
9.412
9.484
306,232
-0.12(-1.27%)
Jul 27, 2004
9.398
9.795
9.398
9.606
252,347
+0.19(+2.06%)
Jul 26, 2004
9.610
9.696
9.412
9.412
301,353
-0.17(-1.79%)
Jul 23, 2004
9.646
9.745
9.511
9.583
320,423
-0.02(-0.23%)
Jul 22, 2004
10.03
10.06
8.992
9.606
1,640,038
-0.49(-4.83%)
Jul 21, 2004
10.74
10.82
10.08
10.09
623,108
-0.91(-8.24%)
Jul 20, 2004
10.75
11.03
10.63
11.00
149,235
+0.28(+2.61%)
Jul 19, 2004
10.63
10.85
10.42
10.72
148,126
+0.08(+0.76%)
Jul 16, 2004
10.98
10.98
10.64
10.64
127,947
-0.35(-3.16%)
Jul 15, 2004
11.15
11.20
10.92
10.99
146,352
-0.18(-1.62%)
Jul 14, 2004
11.27
11.52
11.14
11.17
97,568
-0.19(-1.67%)
Jul 13, 2004
11.35
11.49
11.34
11.36
90,250
+0.08(+0.72%)
Jul 12, 2004
11.25
11.33
11.12
11.27
147,683
+0.13(+1.13%)
Jul 09, 2004
11.32
11.40
11.13
11.15
222,190
-0.17(-1.51%)
Jul 08, 2004
11.43
11.50
11.14
11.32
316,654
-0.20(-1.72%)
Jul 07, 2004
11.73
11.73
11.45
11.52
179,393
-0.19(-1.66%)
Jul 06, 2004
11.56
11.73
11.50
11.71
145,244
+0.10(+0.85%)
Jul 02, 2004
11.94
11.94
11.55
11.61
199,572
-0.29(-2.43%)
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
.