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 17, 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 28, 2006
8.289
8.447
8.280
8.356
293,592
+0.01(+0.16%)
Apr 27, 2006
8.307
8.433
8.230
8.343
447,566
-0.05(-0.54%)
Apr 26, 2006
8.383
8.415
8.298
8.388
242,575
-0.01(-0.11%)
Apr 25, 2006
8.492
8.492
8.338
8.397
384,847
-0.10(-1.17%)
Apr 24, 2006
8.758
8.762
8.469
8.496
476,633
-0.29(-3.34%)
Apr 21, 2006
8.843
8.843
8.672
8.789
231,366
-0.00(-0.05%)
Apr 20, 2006
8.776
8.816
8.672
8.794
200,465
+0.00(+0.00%)
Apr 19, 2006
8.830
8.952
8.758
8.794
190,657
-0.04(-0.41%)
Apr 18, 2006
8.595
8.843
8.595
8.830
194,842
+0.23(+2.73%)
Apr 17, 2006
8.582
8.604
8.564
8.595
239,129
-0.00(-0.05%)
Apr 13, 2006
8.550
8.663
8.528
8.600
80,513
+0.05(+0.53%)
Apr 12, 2006
8.568
8.627
8.537
8.555
143,651
-0.01(-0.16%)
Apr 11, 2006
8.843
8.843
8.537
8.568
423,068
-0.23(-2.56%)
Apr 10, 2006
8.807
8.848
8.735
8.794
268,368
-0.04(-0.41%)
Apr 07, 2006
8.852
9.019
8.704
8.830
219,997
-0.00(-0.05%)
Apr 06, 2006
8.758
8.843
8.636
8.834
252,088
+0.05(+0.62%)
Apr 05, 2006
8.825
8.834
8.744
8.780
124,807
-0.09(-0.97%)
Apr 04, 2006
8.785
8.907
8.762
8.866
401,259
+0.08(+0.87%)
Apr 03, 2006
8.825
8.866
8.740
8.789
292,042
-0.04(-0.46%)
Mar 31, 2006
8.749
8.839
8.749
8.830
462,297
+0.07(+0.77%)
Mar 30, 2006
8.744
8.794
8.744
8.762
482,966
+0.02(+0.21%)
Mar 29, 2006
8.568
8.794
8.568
8.744
432,406
+0.16(+1.84%)
Mar 28, 2006
8.595
8.627
8.568
8.586
250,085
-0.05(-0.52%)
Mar 27, 2006
8.848
8.848
8.505
8.631
203,040
-0.20(-2.25%)
Mar 24, 2006
8.789
8.839
8.645
8.830
297,102
+0.04(+0.46%)
Mar 23, 2006
8.670
8.965
8.659
8.789
427,971
+0.12(+1.35%)
Mar 22, 2006
8.532
8.717
8.532
8.672
214,650
+0.10(+1.16%)
Mar 21, 2006
8.771
8.789
8.555
8.573
212,581
-0.23(-2.61%)
Mar 20, 2006
8.586
8.821
8.568
8.803
408,936
+0.22(+2.52%)
Mar 17, 2006
8.731
8.749
8.568
8.586
461,485
-0.10(-1.14%)
Mar 16, 2006
8.681
8.726
8.636
8.686
103,879
+0.04(+0.47%)
Mar 15, 2006
8.681
8.735
8.618
8.645
285,157
-0.01(-0.10%)
Mar 14, 2006
8.929
9.308
8.550
8.654
1,176,978
+0.03(+0.37%)
Mar 13, 2006
8.753
8.794
8.568
8.622
344,108
-0.12(-1.34%)
Mar 10, 2006
8.027
8.740
7.626
8.740
1,558,027
-0.38(-4.20%)
Mar 09, 2006
9.294
9.299
9.110
9.123
263,282
-0.14(-1.46%)
Mar 08, 2006
9.100
9.362
9.100
9.258
425,050
+0.13(+1.43%)
Mar 07, 2006
9.466
9.520
9.119
9.128
565,097
-0.42(-4.39%)
Mar 06, 2006
9.709
9.709
9.470
9.547
389,925
-0.10(-1.07%)
Mar 03, 2006
9.727
9.885
9.628
9.651
291,461
-0.20(-2.01%)
Mar 02, 2006
9.727
9.863
9.700
9.849
655,691
+0.03(+0.28%)
Mar 01, 2006
9.849
9.935
9.723
9.822
389,322
-0.00(-0.05%)
Feb 28, 2006
9.948
9.899
9.808
9.827
266,557
-0.12(-1.22%)
Feb 27, 2006
9.894
10.00
9.858
9.948
182,561
-0.01(-0.09%)
Feb 24, 2006
9.775
9.989
9.673
9.957
339,208
+0.15(+1.56%)
Feb 23, 2006
9.538
9.858
9.538
9.804
411,812
+0.21(+2.16%)
Feb 22, 2006
9.511
9.660
9.448
9.597
270,457
-0.00(-0.05%)
Feb 21, 2006
9.574
9.655
9.493
9.601
166,068
+0.04(+0.38%)
Feb 17, 2006
9.628
9.628
9.560
9.565
170,203
-0.04(-0.42%)
Feb 16, 2006
9.520
9.628
9.452
9.605
210,659
+0.16(+1.67%)
Feb 15, 2006
9.511
9.520
9.358
9.448
146,625
-0.01(-0.14%)
Feb 14, 2006
9.209
9.583
9.155
9.461
292,665
+0.32(+3.45%)
Feb 13, 2006
9.303
9.317
9.146
9.146
191,444
-0.23(-2.41%)
Feb 10, 2006
9.150
9.430
9.073
9.371
351,832
+0.17(+1.81%)
Feb 09, 2006
9.470
9.488
9.141
9.204
118,652
-0.23(-2.48%)
Feb 08, 2006
9.520
9.642
9.407
9.439
429,882
-0.05(-0.52%)
Feb 07, 2006
9.601
9.651
9.470
9.488
96,036
-0.14(-1.41%)
Feb 06, 2006
9.660
9.786
9.560
9.624
112,926
-0.07(-0.74%)
Feb 03, 2006
9.457
9.709
9.457
9.696
443,291
+0.15(+1.56%)
Feb 02, 2006
9.673
9.714
9.457
9.547
151,503
-0.15(-1.53%)
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
.