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 (%)
Jun 28, 2013
10.69
11.22
10.67
10.90
2,595,545
+0.23(+2.14%)
Jun 27, 2013
10.19
10.70
10.19
10.67
0
+0.55(+5.39%)
Jun 26, 2013
10.14
10.19
9.989
10.13
0
+0.10(+0.99%)
Jun 25, 2013
9.587
10.11
9.512
10.03
0
+0.52(+5.43%)
Jun 24, 2013
9.438
9.597
9.214
9.512
0
-0.08(-0.88%)
Jun 21, 2013
10.17
10.24
9.423
9.597
1,482,173
-0.55(-5.43%)
Jun 20, 2013
10.64
10.65
9.944
10.15
0
-0.64(-5.90%)
Jun 19, 2013
10.93
10.93
10.68
10.78
0
-0.04(-0.41%)
Jun 18, 2013
10.69
10.84
10.66
10.83
0
+0.15(+1.40%)
Jun 17, 2013
10.76
10.80
10.58
10.68
0
+0.05(+0.51%)
Jun 14, 2013
10.85
10.93
10.51
10.62
0
-0.21(-1.93%)
Jun 13, 2013
10.82
10.88
10.61
10.83
623,669
+0.10(+0.93%)
Jun 12, 2013
10.47
10.88
10.40
10.73
1,092,845
+0.32(+3.05%)
Jun 11, 2013
10.44
10.57
10.36
10.42
344,957
-0.11(-1.04%)
Jun 10, 2013
10.38
10.61
10.33
10.53
0
+0.20(+1.97%)
Jun 07, 2013
10.21
10.43
10.13
10.32
0
+0.24(+2.42%)
Jun 06, 2013
9.905
10.22
9.830
10.08
471,680
+0.20(+2.06%)
Jun 05, 2013
9.920
10.14
9.810
9.875
0
-0.19(-1.92%)
Jun 04, 2013
10.06
10.24
9.900
10.07
0
+0.01(+0.10%)
Jun 03, 2013
9.939
10.06
9.806
10.06
542,455
+0.12(+1.20%)
May 31, 2013
10.14
10.22
9.910
9.939
538,123
-0.26(-2.58%)
May 30, 2013
10.23
10.26
10.14
10.20
409,959
+0.06(+0.59%)
May 29, 2013
10.25
10.25
9.964
10.14
249,502
-0.13(-1.30%)
May 28, 2013
10.38
10.60
10.21
10.28
622,488
+0.09(+0.87%)
May 24, 2013
10.09
10.21
9.941
10.19
0
+0.05(+0.54%)
May 23, 2013
9.971
10.17
9.892
10.13
0
-0.04(-0.39%)
May 22, 2013
10.37
10.48
10.04
10.17
0
-0.17(-1.67%)
May 21, 2013
10.23
10.43
10.23
10.35
0
+0.17(+1.70%)
May 20, 2013
10.43
10.48
9.986
10.17
0
-0.39(-3.70%)
May 17, 2013
10.56
10.76
10.49
10.56
0
+0.00(+0.05%)
May 16, 2013
11.00
11.00
10.41
10.56
763,093
-0.50(-4.52%)
May 15, 2013
11.01
11.12
10.94
11.06
0
+0.54(+5.12%)
May 13, 2013
10.23
10.55
10.15
10.52
0
+0.37(+3.65%)
May 10, 2013
10.15
10.18
10.10
10.15
0
+0.04(+0.44%)
May 09, 2013
10.16
10.43
10.08
10.10
0
+0.12(+1.24%)
May 08, 2013
9.902
10.08
9.837
9.981
0
+0.09(+0.95%)
May 07, 2013
10.01
10.01
9.654
9.887
0
-0.11(-1.14%)
May 06, 2013
9.610
10.11
9.610
10.00
0
+0.39(+4.06%)
May 03, 2013
9.635
9.669
9.471
9.610
0
+0.14(+1.46%)
May 02, 2013
9.071
9.541
9.061
9.471
0
+0.40(+4.41%)
May 01, 2013
8.898
9.635
8.681
9.071
4,146,423
+0.77(+9.23%)
Apr 30, 2013
8.181
8.359
8.018
8.305
1,788,345
+0.22(+2.69%)
Apr 29, 2013
7.761
8.161
7.659
8.087
877,677
+0.39(+5.01%)
Apr 26, 2013
7.687
7.731
7.578
7.702
279,425
+0.03(+0.39%)
Apr 25, 2013
7.667
7.850
7.633
7.672
590,225
+0.09(+1.17%)
Apr 24, 2013
7.351
7.655
7.291
7.583
523,952
+0.23(+3.16%)
Apr 23, 2013
7.094
7.356
7.094
7.351
248,341
+0.27(+3.84%)
Apr 22, 2013
7.301
7.306
6.970
7.079
377,705
-0.19(-2.59%)
Apr 19, 2013
7.143
7.351
7.128
7.267
234,330
+0.12(+1.73%)
Apr 18, 2013
7.079
7.173
6.970
7.143
529,209
+0.10(+1.37%)
Apr 17, 2013
7.188
7.232
6.980
7.047
280,052
-0.16(-2.16%)
Apr 16, 2013
7.094
7.252
7.054
7.202
482,110
+0.18(+2.53%)
Apr 15, 2013
7.361
7.489
6.842
7.024
925,380
-0.46(-6.14%)
Apr 12, 2013
7.588
7.712
7.464
7.484
397,535
-0.15(-1.94%)
Apr 11, 2013
7.390
7.647
7.390
7.633
476,340
+0.22(+2.93%)
Apr 10, 2013
7.356
7.460
7.331
7.415
508,541
+0.08(+1.15%)
Apr 09, 2013
7.435
7.450
7.316
7.331
357,880
-0.07(-1.00%)
Apr 08, 2013
7.460
7.484
7.336
7.405
341,005
-0.06(-0.86%)
Apr 05, 2013
7.242
7.489
7.212
7.469
303,100
+0.15(+2.09%)
Apr 04, 2013
7.371
7.412
7.277
7.316
310,038
-0.03(-0.40%)
Apr 03, 2013
7.405
7.469
7.296
7.346
351,164
-0.03(-0.40%)
Apr 02, 2013
7.390
7.529
7.351
7.375
413,339
+0.02(+0.34%)
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
.