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 (%)
Mar 31, 2008
3.869
4.113
3.820
3.955
344,600
+0.11(+2.81%)
Mar 28, 2008
4.072
4.077
3.838
3.847
157,021
-0.21(-5.22%)
Mar 27, 2008
4.171
4.235
4.027
4.059
358,449
-0.10(-2.39%)
Mar 26, 2008
4.217
4.239
4.032
4.158
344,461
-0.08(-1.91%)
Mar 25, 2008
4.253
4.334
4.153
4.239
418,952
+0.00(+0.00%)
Mar 24, 2008
4.063
4.316
4.054
4.239
447,453
+0.23(+5.86%)
Mar 21, 2008
3.950
4.167
3.815
4.005
1,215,295
+0.00(+0.00%)
Mar 20, 2008
3.950
4.167
3.815
4.005
1,215,295
+0.13(+3.26%)
Mar 19, 2008
3.824
4.063
3.824
3.878
467,191
+0.07(+1.78%)
Mar 18, 2008
3.657
3.838
3.621
3.811
339,589
+0.28(+7.92%)
Mar 17, 2008
3.567
3.711
3.518
3.531
563,513
-0.04(-1.01%)
Mar 14, 2008
3.734
3.734
3.509
3.567
486,441
-0.13(-3.42%)
Mar 13, 2008
3.599
3.739
3.531
3.693
392,232
+0.05(+1.49%)
Mar 12, 2008
3.725
3.874
3.630
3.639
415,916
-0.09(-2.30%)
Mar 11, 2008
3.603
3.739
3.540
3.725
647,702
+0.14(+3.90%)
Mar 10, 2008
3.842
3.842
3.558
3.585
549,435
-0.23(-6.14%)
Mar 07, 2008
3.865
3.892
3.766
3.820
650,484
-0.01(-0.24%)
Mar 06, 2008
4.059
4.059
3.824
3.829
999,259
-0.23(-5.67%)
Mar 05, 2008
3.946
4.059
3.874
4.059
1,190,721
+0.13(+3.33%)
Mar 04, 2008
4.000
4.000
3.896
3.928
1,874,149
-0.11(-2.68%)
Mar 03, 2008
4.171
4.244
3.968
4.036
1,266,200
-0.15(-3.55%)
Feb 29, 2008
4.550
4.658
4.117
4.185
2,310,888
-1.16(-21.69%)
Feb 28, 2008
5.569
5.569
5.218
5.344
332,245
-0.23(-4.20%)
Feb 27, 2008
5.750
6.124
5.380
5.578
571,483
-0.24(-4.11%)
Feb 26, 2008
5.578
5.975
5.560
5.817
345,707
+0.21(+3.78%)
Feb 25, 2008
5.560
5.736
5.385
5.606
593,314
+0.05(+0.97%)
Feb 22, 2008
5.430
5.619
5.231
5.551
347,814
+0.14(+2.58%)
Feb 21, 2008
5.696
5.754
5.385
5.412
396,897
-0.26(-4.53%)
Feb 20, 2008
5.412
5.691
5.312
5.669
330,191
+0.22(+3.97%)
Feb 19, 2008
5.524
5.845
5.330
5.452
496,845
-0.01(-0.17%)
Feb 18, 2008
5.357
5.497
5.231
5.461
466,382
+0.00(+0.00%)
Feb 15, 2008
5.357
5.497
5.231
5.461
466,382
+0.07(+1.34%)
Feb 14, 2008
5.795
5.890
5.231
5.389
781,087
-0.39(-6.79%)
Feb 13, 2008
5.601
5.781
5.502
5.781
404,102
+0.25(+4.48%)
Feb 12, 2008
5.425
5.700
5.425
5.533
547,049
+0.14(+2.59%)
Feb 11, 2008
5.448
5.502
5.240
5.394
662,173
-0.05(-0.91%)
Feb 08, 2008
5.375
5.569
5.335
5.443
548,942
+0.04(+0.67%)
Feb 07, 2008
5.258
5.578
5.231
5.407
510,545
+0.12(+2.30%)
Feb 06, 2008
5.412
5.569
5.263
5.285
690,275
-0.07(-1.35%)
Feb 05, 2008
5.326
5.601
5.326
5.357
617,391
-0.09(-1.66%)
Feb 04, 2008
5.380
5.502
5.326
5.448
1,012,666
+0.06(+1.17%)
Feb 01, 2008
5.389
5.515
5.213
5.385
402,705
+0.01(+0.25%)
Jan 31, 2008
5.037
5.497
4.897
5.371
338,221
+0.23(+4.47%)
Jan 30, 2008
5.096
5.330
5.001
5.141
425,622
-0.00(-0.09%)
Jan 29, 2008
4.947
5.182
4.794
5.146
527,100
+0.24(+4.87%)
Jan 28, 2008
4.690
4.925
4.591
4.907
345,239
+0.22(+4.62%)
Jan 25, 2008
4.992
5.042
4.636
4.690
528,193
-0.22(-4.50%)
Jan 24, 2008
5.308
5.425
4.902
4.911
598,343
-0.39(-7.32%)
Jan 23, 2008
4.528
5.466
4.370
5.299
747,716
+0.65(+14.08%)
Jan 22, 2008
4.433
4.961
4.194
4.645
989,171
+0.02(+0.39%)
Jan 21, 2008
4.456
4.658
4.424
4.627
850,487
+0.00(+0.00%)
Jan 18, 2008
4.456
4.658
4.424
4.627
850,487
+0.14(+3.22%)
Jan 17, 2008
4.505
4.627
4.401
4.483
453,505
-0.02(-0.40%)
Jan 16, 2008
4.122
4.586
4.086
4.501
1,266,517
+0.41(+10.03%)
Jan 15, 2008
4.735
4.735
3.950
4.090
1,888,509
-0.68(-14.27%)
Jan 14, 2008
4.803
5.015
4.704
4.771
897,628
+0.01(+0.19%)
Jan 11, 2008
5.470
5.470
4.672
4.762
1,374,368
-0.82(-14.70%)
Jan 10, 2008
5.245
5.637
4.907
5.583
1,630,412
-0.16(-2.75%)
Jan 09, 2008
5.642
5.835
5.565
5.741
622,478
+0.10(+1.84%)
Jan 08, 2008
5.998
6.183
5.633
5.637
713,722
-0.35(-5.87%)
Jan 07, 2008
5.872
6.097
5.709
5.989
605,754
+0.16(+2.71%)
Jan 04, 2008
6.065
6.065
5.780
5.831
529,919
-0.30(-4.93%)
Jan 03, 2008
6.480
6.575
6.088
6.133
629,257
-0.32(-5.03%)
Jan 02, 2008
6.507
6.674
6.395
6.458
682,613
-0.05(-0.69%)
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
.