Indicators

Big Lots (NY: BIG )

3.700 -0.150 (-3.90%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.02	43.34	42.70	42.85	1,205,138	+0.01(+0.02%)
Sep 28, 2017	42.14	43.08	42.14	42.84	1,738,233	+0.45(+1.06%)
Sep 27, 2017		42.47		42.40	1,649,538	+1.46(+3.56%)
Sep 26, 2017	41.03	41.31	40.48	40.94	949,638	-0.04(-0.10%)
Sep 25, 2017	39.84	41.16	39.78	40.98	1,887,858	+1.38(+3.47%)
Sep 22, 2017	39.38	39.95	39.38	39.60	1,521,624	+0.17(+0.43%)
Sep 21, 2017	39.36	39.66	39.12	39.44	1,006,412	+0.22(+0.57%)
Sep 20, 2017	39.05	39.30	38.61	39.21	1,166,802	+0.14(+0.37%)
Sep 19, 2017	39.43	39.43	38.41	39.07	1,247,805	-0.17(-0.43%)
Sep 18, 2017	40.11	40.40	39.24	39.24	1,608,506	-0.78(-1.94%)
Sep 15, 2017	39.53	40.05	39.20	40.01	1,846,214	+0.53(+1.34%)
Sep 14, 2017	39.05	39.68	38.78	39.48	1,502,110	+0.38(+0.96%)
Sep 13, 2017	38.92	39.48	38.92	39.11	957,611	+0.38(+0.99%)
Sep 12, 2017	38.47	39.16	38.35	38.72	1,151,617	+0.27(+0.71%)
Sep 11, 2017	38.39	38.76	38.13	38.45	1,668,206	+0.22(+0.56%)
Sep 08, 2017	38.09	38.27	37.56	38.24	878,436	+0.07(+0.19%)
Sep 07, 2017	37.92	38.25	37.72	38.16	1,201,105	+0.37(+0.97%)
Sep 06, 2017	38.21	38.46	37.77	37.80	952,048	-0.21(-0.57%)
Sep 05, 2017	37.97	38.48	37.77	38.01	925,956	-0.02(-0.04%)

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.