Indicators

Big Lots (NY: BIG )

3.700 -0.150 (-3.90%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.58	34.74	34.07	34.39	1,265,569	-0.35(-1.02%)
Jun 27, 2014	33.31	34.83	33.13	34.74	3,646,808	+1.41(+4.24%)
Jun 26, 2014	33.94	33.97	32.39	33.33	2,952,839	-0.42(-1.25%)
Jun 25, 2014	33.55	34.00	33.38	33.75	1,077,241	+0.19(+0.56%)
Jun 24, 2014	33.95	34.03	33.44	33.56	1,181,282	-0.53(-1.57%)
Jun 23, 2014	34.46	34.66	34.04	34.10	557,842	+0.18(+0.53%)
Jun 20, 2014	33.88	34.07	33.54	33.92	1,959,657	+0.02(+0.04%)
Jun 19, 2014	33.91	34.04	33.65	33.90	831,246	+0.03(+0.09%)
Jun 18, 2014	34.07	34.22	33.67	33.87	720,910	-0.21(-0.62%)
Jun 17, 2014	33.43	34.33	33.43	34.08	914,910	+0.71(+2.12%)
Jun 16, 2014	33.28	33.51	33.06	33.37	1,074,160	-0.25(-0.74%)
Jun 13, 2014	33.47	33.77	33.31	33.62	871,309	+0.29(+0.86%)
Jun 12, 2014	33.37	33.55	33.09	33.34	643,754	-0.17(-0.49%)
Jun 11, 2014	33.52	33.67	33.15	33.50	888,733	-0.04(-0.11%)
Jun 10, 2014	33.73	33.85	33.48	33.54	926,532	+0.68(+2.06%)
Jun 06, 2014	33.11	33.47	32.79	32.86	1,018,160	-0.14(-0.43%)
Jun 05, 2014	33.03	33.22	32.40	33.00	1,148,382	-0.02(-0.07%)
Jun 04, 2014	32.57	33.34	32.55	33.03	1,706,686	+0.47(+1.43%)
Jun 03, 2014	32.35	32.67	32.00	32.56	1,531,398	+0.16(+0.49%)

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.