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
)
3.410
+0.040 (+1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2012
4.878
4.961
4.834
4.877
231,594
-0.02(-0.41%)
Sep 27, 2012
4.859
4.990
4.820
4.898
291,124
+0.09(+1.93%)
Sep 26, 2012
4.756
4.829
4.756
4.805
192,542
+0.07(+1.44%)
Sep 25, 2012
4.844
5.029
4.732
4.737
364,739
-0.09(-1.82%)
Sep 24, 2012
4.727
4.966
4.654
4.825
777,411
+0.36(+8.09%)
Sep 21, 2012
4.488
4.551
4.356
4.464
1,144,379
+0.06(+1.33%)
Sep 20, 2012
4.390
4.420
4.371
4.405
101,607
-0.02(-0.44%)
Sep 19, 2012
4.390
4.473
4.376
4.425
132,961
+0.01(+0.33%)
Sep 18, 2012
4.451
4.451
4.366
4.410
281,104
-0.09(-2.06%)
Sep 17, 2012
4.527
4.527
4.385
4.503
113,408
+0.00(+0.00%)
Sep 14, 2012
4.551
4.595
4.478
4.503
125,507
-0.01(-0.22%)
Sep 13, 2012
4.439
4.595
4.371
4.512
196,050
+0.10(+2.32%)
Sep 12, 2012
4.449
4.449
4.371
4.410
117,707
-0.01(-0.33%)
Sep 11, 2012
4.546
4.585
4.351
4.425
313,733
-0.10(-2.16%)
Sep 10, 2012
4.488
4.590
4.395
4.522
471,308
+0.05(+1.09%)
Sep 07, 2012
4.278
4.473
4.250
4.473
274,968
+0.05(+1.10%)
Sep 06, 2012
4.434
4.503
4.390
4.425
201,396
+0.03(+0.67%)
Sep 05, 2012
4.425
4.454
4.359
4.395
244,635
-0.01(-0.22%)
Sep 04, 2012
4.537
4.537
4.034
4.405
443,867
+0.25(+5.99%)
Aug 31, 2012
4.161
4.166
4.110
4.156
181,331
+0.04(+1.03%)
Aug 30, 2012
4.107
4.190
4.059
4.114
181,169
-0.02(-0.44%)
Aug 29, 2012
3.932
4.151
3.859
4.132
156,722
+0.27(+7.01%)
Aug 27, 2012
3.890
3.890
3.798
3.861
251,264
-0.01(-0.37%)
Aug 24, 2012
3.880
3.924
3.856
3.876
120,215
-0.02(-0.50%)
Aug 23, 2012
3.895
3.934
3.827
3.895
139,334
+0.01(+0.25%)
Aug 22, 2012
3.905
3.924
3.842
3.885
90,921
-0.01(-0.37%)
Aug 21, 2012
3.779
3.938
3.753
3.900
169,464
+0.15(+3.99%)
Aug 20, 2012
3.711
3.764
3.648
3.750
292,494
+0.01(+0.39%)
Aug 17, 2012
3.755
3.803
3.697
3.735
282,520
-0.04(-1.02%)
Aug 16, 2012
3.764
3.827
3.716
3.774
147,202
+0.01(+0.39%)
Aug 15, 2012
3.673
3.769
3.631
3.760
101,293
+0.09(+2.50%)
Aug 14, 2012
3.760
3.764
3.634
3.668
174,457
-0.05(-1.30%)
Aug 13, 2012
3.851
3.866
3.702
3.716
98,214
-0.14(-3.51%)
Aug 10, 2012
3.847
3.909
3.518
3.851
74,321
-0.02(-0.50%)
Aug 09, 2012
3.914
3.938
3.774
3.871
114,473
-0.05(-1.23%)
Aug 08, 2012
3.822
3.987
3.813
3.919
104,279
+0.09(+2.40%)
Aug 07, 2012
3.866
3.866
3.760
3.827
96,475
-0.01(-0.25%)
Aug 06, 2012
3.687
3.909
3.581
3.837
119,317
+0.17(+4.75%)
Aug 03, 2012
3.590
3.721
3.503
3.663
114,578
+0.14(+4.12%)
Aug 02, 2012
3.489
3.571
3.433
3.518
155,725
+0.02(+0.69%)
Aug 01, 2012
3.735
3.745
3.431
3.494
178,526
-0.15(-4.11%)
Jul 31, 2012
3.586
3.692
3.566
3.644
166,486
+0.03(+0.80%)
Jul 30, 2012
3.721
3.731
3.605
3.615
41,441
-0.12(-3.11%)
Jul 27, 2012
3.571
3.740
3.571
3.731
123,661
+0.16(+4.61%)
Jul 26, 2012
3.624
3.673
3.537
3.566
64,075
+0.01(+0.41%)
Jul 25, 2012
3.566
3.673
3.503
3.552
68,059
+0.03(+0.82%)
Jul 24, 2012
3.697
3.697
3.508
3.523
61,753
-0.14(-3.95%)
Jul 23, 2012
3.711
3.769
3.426
3.668
69,031
-0.13(-3.44%)
Jul 20, 2012
3.721
3.842
3.721
3.798
135,475
+0.02(+0.51%)
Jul 19, 2012
3.818
3.866
3.731
3.779
101,905
+0.00(+0.00%)
Jul 18, 2012
3.639
3.866
3.624
3.779
104,171
+0.13(+3.44%)
Jul 17, 2012
3.740
3.740
3.590
3.653
44,907
-0.04(-1.18%)
Jul 16, 2012
3.793
3.866
3.682
3.697
114,017
-0.10(-2.55%)
Jul 13, 2012
3.779
3.842
3.750
3.793
80,231
+0.02(+0.64%)
Jul 12, 2012
3.658
3.803
3.615
3.769
121,117
+0.06(+1.56%)
Jul 11, 2012
3.581
3.726
3.561
3.711
91,761
+0.14(+4.06%)
Jul 10, 2012
3.615
3.706
3.542
3.566
74,660
+0.00(+0.00%)
Jul 09, 2012
3.740
3.769
3.542
3.566
294,114
-0.19(-5.14%)
Jul 06, 2012
3.755
3.808
3.740
3.760
57,857
-0.06(-1.52%)
Jul 05, 2012
3.784
3.924
3.784
3.818
120,848
+0.01(+0.25%)
Jul 03, 2012
3.750
3.842
3.702
3.808
54,856
+0.07(+1.81%)
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
.