Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Lots (NY: BIG )

3.565 -0.075 (-2.06%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.950 5.215 4.950 5.110 2,154,515 +0.27(+5.58%)
Sep 28, 2023 4.500 5.020 4.465 4.840 2,230,930 +0.32(+7.08%)
Sep 27, 2023 4.630 4.790 4.386 4.520 1,548,874 -0.02(-0.44%)
Sep 26, 2023 4.740 4.850 4.540 4.540 1,903,469 -0.29(-6.00%)
Sep 25, 2023 4.880 4.870 4.760 4.830 1,242,102 -0.10(-2.03%)
Sep 22, 2023 5.100 5.190 4.880 4.930 999,778 -0.11(-2.18%)
Sep 21, 2023 5.110 5.230 5.000 5.040 1,452,826 -0.17(-3.26%)
Sep 20, 2023 5.220 5.460 5.160 5.210 1,050,217 +0.04(+0.77%)
Sep 19, 2023 5.220 5.288 5.030 5.170 1,417,815 -0.07(-1.34%)
Sep 18, 2023 5.320 5.485 5.170 5.240 1,707,467 -0.11(-2.06%)
Sep 15, 2023 5.370 5.530 5.275 5.350 1,731,609 -0.09(-1.65%)
Sep 14, 2023 5.570 5.690 5.400 5.440 1,377,211 -0.07(-1.27%)
Sep 13, 2023 5.720 5.880 5.450 5.510 1,903,392 -0.24(-4.17%)
Sep 12, 2023 5.880 6.150 5.710 5.750 1,140,523 -0.14(-2.38%)
Sep 11, 2023 5.620 6.070 5.600 5.890 1,490,932 +0.25(+4.43%)
Sep 08, 2023 5.900 5.950 5.585 5.640 1,661,203 -0.29(-4.89%)
Sep 07, 2023 6.000 6.080 5.840 5.930 1,958,656 -0.17(-2.79%)
Sep 06, 2023 5.940 6.230 5.925 6.100 1,519,411 +0.11(+1.84%)
Sep 05, 2023 6.280 6.390 5.990 5.990 1,836,066 -0.41(-6.41%)
Sep 01, 2023 6.220 6.535 6.215 6.400 1,372,159 +0.20(+3.23%)
Aug 31, 2023 6.900 7.110 6.130 6.200 2,691,654 -0.75(-10.79%)
Aug 30, 2023 7.780 8.120 6.915 6.950 2,796,212 -1.01(-12.69%)
Aug 29, 2023 7.510 8.399 7.050 7.960 15,652,186 +1.68(+26.75%)
Aug 28, 2023 6.160 6.350 6.075 6.280 1,328,891 +0.15(+2.45%)
Aug 25, 2023 6.150 6.280 6.050 6.130 818,796 +0.03(+0.49%)
Aug 24, 2023 6.420 6.525 6.015 6.100 1,145,689 -0.32(-4.98%)
Aug 23, 2023 6.490 6.630 6.270 6.420 1,393,194 -0.14(-2.13%)
Aug 22, 2023 6.730 6.810 6.170 6.560 2,083,184 -0.19(-2.81%)
Aug 21, 2023 7.290 7.610 6.750 6.750 1,470,103 -0.57(-7.79%)
Aug 18, 2023 7.340 7.650 7.220 7.320 1,689,990 -0.15(-2.01%)
Aug 17, 2023 8.140 8.355 7.420 7.470 1,451,487 -0.58(-7.20%)
Aug 16, 2023 8.480 8.700 8.050 8.050 940,396 -0.43(-5.07%)
Aug 15, 2023 8.440 8.960 8.040 8.480 2,989,284 -0.03(-0.35%)
Aug 14, 2023 8.500 8.530 8.020 8.510 1,043,584 +0.01(+0.12%)
Aug 11, 2023 8.660 8.720 8.390 8.500 780,333 -0.24(-2.75%)
Aug 10, 2023 9.050 9.280 8.671 8.740 698,864 -0.21(-2.35%)
Aug 09, 2023 9.100 9.310 8.940 8.950 749,473 -0.20(-2.19%)
Aug 08, 2023 9.620 9.650 9.130 9.150 1,262,502 -0.60(-6.15%)
Aug 07, 2023 10.02 10.11 9.720 9.750 724,941 -0.16(-1.61%)
Aug 04, 2023 9.650 10.20 9.630 9.910 946,307 +0.22(+2.27%)
Aug 03, 2023 9.300 10.00 9.295 9.690 1,070,623 +0.31(+3.30%)
Aug 02, 2023 9.830 9.866 9.199 9.380 1,536,803 -0.50(-5.06%)
Aug 01, 2023 10.09 10.11 9.610 9.880 951,864 -0.37(-3.61%)
Jul 31, 2023 10.49 11.06 10.24 10.25 1,219,474 -0.10(-0.97%)
Jul 28, 2023 10.20 10.48 10.07 10.35 809,332 +0.25(+2.48%)
Jul 27, 2023 10.30 10.92 9.970 10.10 1,545,098 -0.09(-0.88%)
Jul 26, 2023 9.370 10.26 9.330 10.19 1,512,155 +0.74(+7.83%)
Jul 25, 2023 9.490 9.730 9.384 9.450 943,436 -0.03(-0.32%)
Jul 24, 2023 8.950 9.510 8.950 9.480 1,318,143 +0.58(+6.52%)
Jul 21, 2023 9.470 9.500 8.830 8.900 1,120,977 -0.43(-4.61%)
Jul 20, 2023 9.420 9.498 9.180 9.330 913,264 +0.02(+0.21%)
Jul 19, 2023 9.010 9.605 8.940 9.310 1,555,485 +0.45(+5.08%)
Jul 18, 2023 8.250 9.110 8.220 8.860 1,485,915 +0.49(+5.85%)
Jul 17, 2023 8.500 8.630 8.270 8.370 925,110 -0.34(-3.90%)
Jul 14, 2023 9.070 9.190 8.551 8.710 1,412,769 -0.34(-3.76%)
Jul 13, 2023 9.630 9.680 9.030 9.050 2,394,323 -0.66(-6.80%)
Jul 12, 2023 10.07 10.15 9.475 9.710 1,714,232 -0.09(-0.92%)
Jul 11, 2023 10.07 10.41 9.640 9.800 1,951,319 -0.14(-1.41%)
Jul 10, 2023 9.360 10.02 9.180 9.940 2,018,577 +0.58(+6.20%)
Jul 07, 2023 9.060 9.611 9.060 9.360 1,548,731 +0.30(+3.31%)
Jul 06, 2023 9.120 9.170 8.630 9.060 1,410,413 -0.29(-3.10%)
Jul 05, 2023 9.620 9.620 8.360 9.350 2,925,425 +0.26(+2.86%)
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.