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 (%)
Oct 31, 2012
4.397
4.407
4.294
4.363
258,300
+0.00(+0.00%)
Oct 26, 2012
4.363
4.363
4.363
4.363
100,909
-0.01(-0.22%)
Oct 25, 2012
4.397
4.407
4.343
4.373
82,308
+0.00(+0.11%)
Oct 24, 2012
4.368
4.397
4.338
4.368
113,301
+0.01(+0.34%)
Oct 23, 2012
4.348
4.573
4.348
4.353
72,604
-0.07(-1.55%)
Oct 19, 2012
4.333
4.436
4.299
4.421
175,657
+0.05(+1.12%)
Oct 18, 2012
4.421
4.470
4.373
4.373
220,122
-0.07(-1.54%)
Oct 17, 2012
4.446
4.470
4.426
4.441
242,407
+0.00(+0.00%)
Oct 16, 2012
4.451
4.480
4.407
4.441
201,879
-0.01(-0.22%)
Oct 15, 2012
4.495
4.588
4.417
4.451
110,849
-0.04(-0.87%)
Oct 12, 2012
4.685
4.685
4.475
4.490
190,392
-0.20(-4.17%)
Oct 11, 2012
4.754
4.802
4.641
4.685
50,141
-0.01(-0.21%)
Oct 10, 2012
4.671
4.710
4.656
4.695
58,185
+0.05(+1.05%)
Oct 09, 2012
4.724
4.744
4.646
4.646
75,129
-0.07(-1.45%)
Oct 08, 2012
4.729
4.744
4.690
4.715
108,028
-0.05(-1.13%)
Oct 05, 2012
4.886
4.920
4.754
4.768
211,741
-0.12(-2.40%)
Oct 04, 2012
4.886
4.886
4.695
4.886
118,965
+0.07(+1.42%)
Oct 03, 2012
4.886
4.910
4.807
4.817
119,558
-0.07(-1.35%)
Oct 02, 2012
4.910
4.934
4.851
4.883
126,168
-0.02(-0.35%)
Oct 01, 2012
4.915
5.003
4.873
4.900
538,505
+0.02(+0.32%)
Sep 28, 2012
4.886
4.969
4.842
4.885
231,245
-0.02(-0.41%)
Sep 27, 2012
4.866
4.998
4.828
4.905
290,686
+0.09(+1.93%)
Sep 26, 2012
4.763
4.837
4.763
4.812
192,252
+0.07(+1.44%)
Sep 25, 2012
4.851
5.037
4.739
4.744
364,190
-0.09(-1.82%)
Sep 24, 2012
4.734
4.973
4.661
4.832
776,241
+0.36(+8.09%)
Sep 21, 2012
4.495
4.558
4.363
4.470
1,142,657
+0.06(+1.33%)
Sep 20, 2012
4.397
4.426
4.377
4.412
101,454
-0.02(-0.44%)
Sep 19, 2012
4.397
4.480
4.382
4.431
132,761
+0.01(+0.33%)
Sep 18, 2012
4.458
4.458
4.373
4.417
280,681
-0.09(-2.06%)
Sep 17, 2012
4.534
4.534
4.392
4.509
113,238
+0.00(+0.00%)
Sep 14, 2012
4.558
4.602
4.485
4.509
125,318
-0.01(-0.22%)
Sep 13, 2012
4.446
4.602
4.377
4.519
195,755
+0.10(+2.32%)
Sep 12, 2012
4.456
4.456
4.377
4.417
117,530
-0.01(-0.33%)
Sep 11, 2012
4.553
4.592
4.358
4.431
313,260
-0.10(-2.16%)
Sep 10, 2012
4.495
4.597
4.402
4.529
470,598
+0.05(+1.09%)
Sep 07, 2012
4.285
4.480
4.256
4.480
274,554
+0.05(+1.10%)
Sep 06, 2012
4.441
4.509
4.397
4.431
201,093
+0.03(+0.67%)
Sep 05, 2012
4.431
4.460
4.365
4.402
244,267
-0.01(-0.22%)
Sep 04, 2012
4.544
4.544
4.040
4.412
443,199
+0.25(+5.99%)
Aug 31, 2012
4.167
4.172
4.116
4.162
181,058
+0.04(+1.03%)
Aug 30, 2012
4.114
4.197
4.065
4.120
180,896
-0.02(-0.44%)
Aug 29, 2012
3.938
4.158
3.864
4.138
156,486
+0.27(+7.01%)
Aug 27, 2012
3.896
3.896
3.804
3.867
250,886
-0.01(-0.37%)
Aug 24, 2012
3.886
3.930
3.862
3.881
120,034
-0.02(-0.50%)
Aug 23, 2012
3.901
3.939
3.833
3.901
139,124
+0.01(+0.25%)
Aug 22, 2012
3.910
3.930
3.848
3.891
90,784
-0.01(-0.37%)
Aug 21, 2012
3.785
3.944
3.759
3.906
169,209
+0.15(+3.99%)
Aug 20, 2012
3.717
3.770
3.654
3.756
292,054
+0.01(+0.39%)
Aug 17, 2012
3.760
3.809
3.702
3.741
282,094
-0.04(-1.02%)
Aug 16, 2012
3.770
3.833
3.722
3.780
146,980
+0.01(+0.39%)
Aug 15, 2012
3.678
3.775
3.637
3.765
101,140
+0.09(+2.50%)
Aug 14, 2012
3.765
3.770
3.639
3.673
174,195
-0.05(-1.30%)
Aug 13, 2012
3.857
3.872
3.707
3.722
98,066
-0.14(-3.51%)
Aug 10, 2012
3.852
3.915
3.523
3.857
74,209
-0.02(-0.50%)
Aug 09, 2012
3.920
3.944
3.780
3.877
114,300
-0.05(-1.23%)
Aug 08, 2012
3.828
3.993
3.819
3.925
104,122
+0.09(+2.40%)
Aug 07, 2012
3.872
3.872
3.765
3.833
96,330
-0.01(-0.25%)
Aug 06, 2012
3.693
3.915
3.586
3.843
119,137
+0.17(+4.75%)
Aug 03, 2012
3.596
3.727
3.509
3.668
114,406
+0.15(+4.12%)
Aug 02, 2012
3.494
3.577
3.438
3.523
155,491
+0.02(+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
.