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 20, 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 (%)
May 30, 2008
4.078
4.119
3.993
4.060
370,266
-0.00(-0.11%)
May 29, 2008
3.898
4.200
3.898
4.065
201,191
+0.15(+3.81%)
May 28, 2008
3.934
3.970
3.834
3.916
124,538
-0.05(-1.14%)
May 27, 2008
3.830
4.015
3.830
3.961
198,720
+0.14(+3.79%)
May 26, 2008
3.880
3.934
3.794
3.816
218,910
+0.00(+0.00%)
May 23, 2008
3.880
3.934
3.794
3.816
218,910
-0.10(-2.54%)
May 22, 2008
3.911
4.065
3.875
3.916
464,373
-0.02(-0.46%)
May 21, 2008
4.011
4.114
3.875
3.934
363,491
-0.06(-1.47%)
May 20, 2008
3.929
4.119
3.907
3.993
200,174
+0.04(+0.91%)
May 19, 2008
3.871
4.042
3.834
3.956
280,012
+0.08(+1.98%)
May 16, 2008
4.069
4.069
3.839
3.880
250,300
-0.16(-3.92%)
May 15, 2008
4.011
4.083
3.956
4.038
191,887
+0.02(+0.56%)
May 14, 2008
3.952
4.038
3.893
4.015
407,078
+0.08(+1.95%)
May 13, 2008
3.798
3.947
3.758
3.938
194,675
+0.13(+3.44%)
May 12, 2008
3.681
3.816
3.658
3.807
312,260
+0.15(+4.07%)
May 09, 2008
3.550
3.703
3.550
3.658
215,800
+0.05(+1.38%)
May 08, 2008
3.749
3.839
3.518
3.609
532,533
-0.14(-3.62%)
May 07, 2008
3.776
3.920
3.731
3.744
292,156
-0.03(-0.72%)
May 06, 2008
3.794
3.844
3.731
3.771
491,673
-0.05(-1.42%)
May 05, 2008
3.839
3.884
3.726
3.825
669,169
-0.03(-0.82%)
May 02, 2008
4.011
4.011
3.749
3.857
774,905
-0.14(-3.39%)
May 01, 2008
4.042
4.042
3.830
3.993
975,609
-0.16(-3.81%)
Apr 30, 2008
4.313
4.422
4.119
4.151
338,283
-0.14(-3.16%)
Apr 29, 2008
4.259
4.318
4.182
4.286
155,059
+0.01(+0.32%)
Apr 28, 2008
4.291
4.336
4.178
4.273
167,602
-0.04(-0.84%)
Apr 25, 2008
4.363
4.381
4.065
4.309
342,235
-0.02(-0.52%)
Apr 24, 2008
4.006
4.376
3.938
4.331
399,424
+0.33(+8.36%)
Apr 23, 2008
3.961
4.042
3.907
3.997
258,231
+0.06(+1.49%)
Apr 22, 2008
4.087
4.092
3.884
3.938
359,319
-0.17(-4.18%)
Apr 21, 2008
4.114
4.160
4.083
4.110
226,241
-0.04(-0.98%)
Apr 18, 2008
4.020
4.191
4.015
4.151
481,577
+0.23(+5.75%)
Apr 17, 2008
3.834
3.970
3.834
3.925
601,271
+0.09(+2.24%)
Apr 16, 2008
3.880
3.884
3.780
3.839
397,447
+0.02(+0.47%)
Apr 15, 2008
3.938
3.938
3.816
3.821
347,565
-0.09(-2.42%)
Apr 14, 2008
3.907
3.929
3.875
3.916
223,994
+0.00(+0.00%)
Apr 11, 2008
3.911
4.002
3.862
3.916
345,561
-0.09(-2.25%)
Apr 10, 2008
3.911
4.083
3.830
4.006
283,249
+0.08(+1.95%)
Apr 09, 2008
4.033
4.065
3.893
3.929
424,962
-0.09(-2.36%)
Apr 08, 2008
4.047
4.074
3.947
4.024
374,336
-0.06(-1.55%)
Apr 07, 2008
4.218
4.232
4.047
4.087
467,329
-0.10(-2.37%)
Apr 04, 2008
4.178
4.191
4.060
4.187
370,910
+0.04(+0.87%)
Apr 03, 2008
4.173
4.268
4.065
4.151
330,600
-0.06(-1.50%)
Apr 02, 2008
4.110
4.291
4.042
4.214
410,745
+0.09(+2.08%)
Apr 01, 2008
3.875
4.160
3.875
4.128
409,890
+0.17(+4.22%)
Mar 31, 2008
3.875
4.119
3.825
3.961
344,082
+0.11(+2.81%)
Mar 28, 2008
4.078
4.083
3.844
3.853
156,784
-0.21(-5.22%)
Mar 27, 2008
4.178
4.241
4.033
4.065
357,909
-0.10(-2.39%)
Mar 26, 2008
4.223
4.245
4.038
4.164
343,942
-0.08(-1.91%)
Mar 25, 2008
4.259
4.340
4.160
4.245
418,322
+0.00(+0.00%)
Mar 24, 2008
4.069
4.322
4.060
4.245
446,780
+0.23(+5.86%)
Mar 21, 2008
3.956
4.173
3.821
4.011
1,213,466
+0.00(+0.00%)
Mar 20, 2008
3.956
4.173
3.821
4.011
1,213,466
+0.13(+3.26%)
Mar 19, 2008
3.830
4.069
3.830
3.884
466,488
+0.07(+1.78%)
Mar 18, 2008
3.663
3.844
3.627
3.816
339,078
+0.28(+7.92%)
Mar 17, 2008
3.573
3.717
3.523
3.536
562,665
-0.04(-1.01%)
Mar 14, 2008
3.740
3.740
3.514
3.573
485,709
-0.13(-3.42%)
Mar 13, 2008
3.604
3.744
3.536
3.699
391,641
+0.05(+1.49%)
Mar 12, 2008
3.731
3.880
3.636
3.645
415,290
-0.09(-2.30%)
Mar 11, 2008
3.609
3.744
3.545
3.731
646,727
+0.14(+3.90%)
Mar 10, 2008
3.848
3.848
3.563
3.591
548,608
-0.23(-6.14%)
Mar 07, 2008
3.871
3.898
3.771
3.825
649,505
-0.01(-0.24%)
Mar 06, 2008
4.065
4.065
3.830
3.834
997,755
-0.23(-5.67%)
Mar 05, 2008
3.952
4.065
3.880
4.065
1,188,929
+0.13(+3.33%)
Mar 04, 2008
4.006
4.006
3.902
3.934
1,871,328
-0.11(-2.68%)
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
.