Chronicle Journal: Finance

Big Lots (NY: BIG )

52.09 USD -0.09 (-0.17%)
Official Closing Price Updated: 7:35 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 51.71 53.70 51.31 52.09 1,729,500 -0.09(-0.17%)
Jan 14, 2021 47.85 52.62 47.62 52.18 2,406,666 +3.99(+8.28%)
Jan 13, 2021 44.75 48.77 44.39 48.19 4,735,871 -0.62(-1.27%)
Jan 12, 2021 46.80 49.31 46.51 48.81 1,892,438 +2.55(+5.51%)
Jan 11, 2021 44.15 47.00 44.05 46.26 1,483,141 +1.78(+4.00%)
Jan 08, 2021 45.81 46.31 44.39 44.48 1,428,300 -0.80(-1.77%)
Jan 07, 2021 44.38 45.63 43.74 45.28 1,473,054 -0.26(-0.57%)
Jan 06, 2021 43.35 46.00 43.35 45.54 1,803,206 +2.25(+5.20%)
Jan 05, 2021 42.32 44.12 42.09 43.29 1,309,194 +0.99(+2.34%)
Jan 04, 2021 43.15 43.57 42.05 42.30 2,042,801 -0.63(-1.47%)
Dec 31, 2020 42.93 42.93 42.93 751,718 -0.84(-1.92%)
Dec 30, 2020 44.73 45.00 43.75 43.77 751,718 -0.81(-1.82%)
Dec 29, 2020 44.72 45.04 43.41 44.58 1,096,735 -0.11(-0.25%)
Dec 28, 2020 44.61 45.11 43.64 44.69 1,507,893 +0.59(+1.34%)
Dec 24, 2020 44.96 45.76 44.09 44.10 841,400 -0.70(-1.56%)
Dec 23, 2020 44.26 45.48 43.85 44.80 1,145,200 +0.64(+1.45%)
Dec 22, 2020 44.86 45.23 43.80 44.16 1,342,438 -0.56(-1.25%)
Dec 21, 2020 44.38 45.06 44.07 44.72 1,209,627 +0.09(+0.20%)
Dec 18, 2020 47.12 47.87 44.24 44.63 3,704,200 -2.41(-5.12%)
Dec 17, 2020 46.60 47.22 46.07 47.04 984,229 +0.62(+1.34%)
Dec 16, 2020 45.55 47.50 45.55 46.42 1,755,602 +0.80(+1.75%)
Dec 15, 2020 44.60 45.69 43.94 45.62 1,580,469 +1.04(+2.33%)
Dec 14, 2020 45.51 45.56 44.55 44.58 1,516,907 -0.48(-1.07%)
Dec 11, 2020 45.85 46.60 44.94 45.06 1,831,100 -1.45(-3.12%)
Dec 10, 2020 46.30 46.72 45.39 46.51 1,254,784 -0.09(-0.19%)
Dec 09, 2020 46.07 46.80 45.62 46.60 1,378,145 +0.76(+1.66%)
Dec 08, 2020 45.09 46.80 44.92 45.84 1,788,796 +0.68(+1.51%)
Dec 07, 2020 47.34 47.78 45.08 45.16 3,260,108 -1.82(-3.87%)
Dec 04, 2020 48.12 49.22 46.91 46.98 5,544,100 -5.87(-11.11%)
Dec 03, 2020 52.52 53.27 50.55 52.85 1,729,142 +0.40(+0.76%)
Dec 02, 2020 54.75 55.04 52.18 52.45 1,339,403 -2.63(-4.77%)
Dec 01, 2020 52.00 55.29 51.39 55.08 1,803,549 +3.41(+6.60%)
Nov 30, 2020 52.47 52.52 50.66 51.67 1,423,556 -0.67(-1.28%)
Nov 27, 2020 51.97 53.26 51.75 52.34 551,000 +0.29(+0.56%)
Nov 25, 2020 51.80 52.16 51.00 52.05 594,700 +0.37(+0.72%)
Nov 24, 2020 51.99 52.20 50.20 51.68 1,015,535 +0.57(+1.12%)
Nov 23, 2020 49.81 52.21 49.59 51.11 893,067 +1.63(+3.29%)
Nov 20, 2020 49.90 50.57 49.08 49.48 858,300 -0.26(-0.52%)
Nov 19, 2020 48.50 50.04 48.35 49.74 634,439 +1.19(+2.45%)
Nov 18, 2020 49.23 50.15 48.47 48.55 905,256 -0.25(-0.51%)
Nov 17, 2020 48.39 49.05 47.68 48.80 515,767 +0.09(+0.18%)
Nov 16, 2020 47.54 49.36 46.96 48.71 998,913 +1.25(+2.63%)
Nov 13, 2020 48.07 48.66 46.08 47.46 971,700 -0.26(-0.54%)
Nov 12, 2020 48.47 48.76 46.27 47.72 913,631 -0.91(-1.87%)
Nov 11, 2020 47.50 49.60 46.45 48.63 1,104,513 +2.05(+4.40%)
Nov 10, 2020 45.81 46.99 45.00 46.58 911,016 +1.62(+3.60%)
Nov 09, 2020 51.45 53.70 44.84 44.96 2,191,069 -6.14(-12.02%)
Nov 06, 2020 50.16 51.41 49.72 51.10 941,200 +1.07(+2.14%)
Nov 05, 2020 49.48 50.57 49.11 50.03 679,167 +1.43(+2.94%)
Nov 04, 2020 48.60 49.49 46.69 48.60 841,668 +0.12(+0.25%)
Nov 03, 2020 47.63 49.31 47.00 48.48 676,116 +1.23(+2.60%)
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.