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 (%)
Feb 28, 2011
6.324
6.398
6.278
6.388
115,192
+0.13(+2.05%)
Feb 25, 2011
6.095
6.269
6.058
6.260
108,353
+0.17(+2.78%)
Feb 24, 2011
5.962
6.091
5.958
6.091
120,411
+0.05(+0.76%)
Feb 23, 2011
6.091
6.164
5.912
6.045
136,626
-0.05(-0.83%)
Feb 22, 2011
6.356
6.439
6.081
6.095
144,346
-0.34(-5.34%)
Feb 18, 2011
6.466
6.466
6.329
6.439
123,401
+0.02(+0.36%)
Feb 17, 2011
6.480
6.480
6.200
6.416
124,856
+0.02(+0.36%)
Feb 16, 2011
6.439
6.677
6.361
6.393
88,876
-0.02(-0.36%)
Feb 15, 2011
6.246
6.469
6.242
6.416
185,337
+0.12(+1.97%)
Feb 14, 2011
6.210
6.407
6.210
6.292
78,419
+0.06(+0.96%)
Feb 11, 2011
6.113
6.274
6.040
6.233
72,907
+0.09(+1.42%)
Feb 10, 2011
5.981
6.178
5.981
6.146
113,972
+0.14(+2.37%)
Feb 09, 2011
5.948
6.040
5.912
6.003
89,229
+0.00(+0.00%)
Feb 08, 2011
5.843
6.003
5.710
6.003
133,506
+0.13(+2.26%)
Feb 07, 2011
5.692
6.017
5.692
5.871
287,530
+0.11(+1.83%)
Feb 04, 2011
5.838
5.871
5.742
5.765
67,393
-0.07(-1.18%)
Feb 03, 2011
5.770
5.974
5.770
5.834
96,997
+0.04(+0.64%)
Feb 02, 2011
5.788
5.861
5.733
5.797
136,611
-0.06(-1.10%)
Feb 01, 2011
5.861
5.889
5.605
5.861
254,218
+0.05(+0.87%)
Jan 31, 2011
5.999
6.136
5.811
5.811
175,722
-0.16(-2.61%)
Jan 28, 2011
6.164
6.164
5.806
5.967
253,047
-0.22(-3.63%)
Jan 27, 2011
6.352
6.375
6.187
6.191
103,666
-0.16(-2.45%)
Jan 26, 2011
6.269
6.453
6.219
6.347
57,292
+0.08(+1.32%)
Jan 25, 2011
6.292
6.356
6.187
6.265
90,951
-0.09(-1.44%)
Jan 24, 2011
6.338
6.397
6.333
6.356
63,393
+0.00(+0.00%)
Jan 21, 2011
6.489
6.503
6.347
6.356
167,911
-0.08(-1.28%)
Jan 20, 2011
6.200
6.471
6.200
6.439
93,172
+0.18(+2.86%)
Jan 19, 2011
6.430
6.432
6.196
6.260
149,972
-0.19(-2.98%)
Jan 18, 2011
6.576
6.590
6.439
6.453
70,219
-0.17(-2.56%)
Jan 14, 2011
6.535
6.654
6.535
6.622
104,672
+0.06(+0.98%)
Jan 13, 2011
6.700
6.700
6.526
6.558
85,310
-0.14(-2.05%)
Jan 12, 2011
6.503
6.828
6.370
6.695
275,629
-0.02(-0.34%)
Jan 11, 2011
6.828
6.828
6.645
6.718
76,161
-0.15(-2.20%)
Jan 10, 2011
6.870
6.902
6.783
6.870
80,601
-0.06(-0.93%)
Jan 07, 2011
7.067
7.135
6.819
6.934
100,812
-0.14(-1.94%)
Jan 06, 2011
7.190
7.190
6.961
7.071
130,953
-0.14(-1.97%)
Jan 05, 2011
7.057
7.218
6.931
7.213
85,184
+0.14(+1.94%)
Jan 04, 2011
7.255
7.264
6.961
7.076
137,167
-0.19(-2.59%)
Jan 03, 2011
7.048
7.314
7.035
7.264
160,147
+0.27(+3.80%)
Dec 31, 2010
7.135
7.186
6.938
6.998
171,101
-0.17(-2.43%)
Dec 30, 2010
7.218
7.282
7.163
7.172
65,115
-0.02(-0.32%)
Dec 29, 2010
7.053
7.268
7.053
7.195
93,006
+0.18(+2.55%)
Dec 28, 2010
6.847
7.062
6.833
7.016
131,014
+0.16(+2.34%)
Dec 27, 2010
6.760
6.870
6.746
6.856
42,279
+0.11(+1.63%)
Dec 23, 2010
6.673
6.760
6.576
6.746
106,068
+0.05(+0.75%)
Dec 22, 2010
6.796
6.796
6.599
6.695
82,233
+0.10(+1.53%)
Dec 21, 2010
6.682
6.682
6.553
6.595
231,167
-0.04(-0.62%)
Dec 20, 2010
6.695
6.792
6.636
6.636
121,583
-0.07(-1.03%)
Dec 17, 2010
6.755
6.755
6.599
6.705
546,912
-0.06(-0.88%)
Dec 16, 2010
6.613
6.773
6.563
6.764
183,443
+0.15(+2.22%)
Dec 15, 2010
6.654
6.732
6.572
6.618
211,288
-0.07(-1.03%)
Dec 14, 2010
6.700
6.709
6.604
6.686
163,734
-0.02(-0.24%)
Dec 13, 2010
6.737
6.865
6.677
6.702
135,690
-0.02(-0.31%)
Dec 10, 2010
6.636
6.728
6.540
6.723
165,059
+0.11(+1.73%)
Dec 09, 2010
6.650
6.746
6.563
6.608
84,333
+0.03(+0.42%)
Dec 08, 2010
6.673
6.714
6.567
6.581
81,476
-0.05(-0.83%)
Dec 07, 2010
6.691
6.773
6.563
6.636
253,869
-0.02(-0.34%)
Dec 06, 2010
6.498
6.668
6.434
6.659
139,786
+0.16(+2.47%)
Dec 03, 2010
6.365
6.530
6.301
6.498
83,246
+0.08(+1.21%)
Dec 02, 2010
6.343
6.434
6.214
6.420
90,641
+0.06(+1.01%)
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
.