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

Big Lots (NY: BIG )

3.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 6.040 6.260 5.710 5.740 975,625 -0.31(-5.12%)
Jan 30, 2024 6.040 6.125 5.840 6.050 705,676 -0.05(-0.82%)
Jan 29, 2024 6.090 6.270 5.950 6.100 807,235 -0.01(-0.16%)
Jan 26, 2024 6.470 6.570 5.970 6.110 1,078,085 -0.36(-5.56%)
Jan 25, 2024 6.830 6.990 6.275 6.470 865,895 -0.23(-3.43%)
Jan 24, 2024 6.700 6.855 6.557 6.700 801,810 +0.22(+3.40%)
Jan 23, 2024 6.470 6.670 6.300 6.480 545,308 +0.20(+3.18%)
Jan 22, 2024 6.180 6.610 5.940 6.280 1,597,346 +0.15(+2.45%)
Jan 19, 2024 6.670 6.670 6.120 6.130 1,245,609 -0.47(-7.12%)
Jan 18, 2024 6.740 6.750 6.340 6.600 680,022 -0.08(-1.20%)
Jan 17, 2024 6.280 6.707 6.240 6.680 845,835 +0.19(+2.93%)
Jan 16, 2024 6.260 6.506 6.140 6.490 814,342 +0.11(+1.72%)
Jan 12, 2024 6.740 6.900 6.350 6.380 829,870 -0.29(-4.35%)
Jan 11, 2024 6.920 6.930 6.570 6.670 901,121 -0.33(-4.71%)
Jan 10, 2024 7.140 7.260 6.945 7.000 909,113 -0.17(-2.37%)
Jan 09, 2024 7.300 7.400 7.120 7.170 730,997 -0.27(-3.63%)
Jan 08, 2024 7.150 7.585 7.145 7.440 744,963 +0.17(+2.34%)
Jan 05, 2024 7.100 7.820 7.080 7.270 955,108 -0.06(-0.82%)
Jan 04, 2024 7.370 7.480 7.060 7.330 1,092,124 -0.11(-1.48%)
Jan 03, 2024 7.790 7.860 7.285 7.440 1,572,239 -0.55(-6.88%)
Jan 02, 2024 7.620 8.290 7.420 7.990 1,295,113 +0.20(+2.57%)
Dec 29, 2023 7.980 8.160 7.680 7.790 1,280,112 -0.21(-2.62%)
Dec 28, 2023 8.000 8.150 7.840 8.000 1,121,667 -0.10(-1.23%)
Dec 27, 2023 7.710 8.410 7.710 8.100 1,983,475 +0.39(+5.06%)
Dec 26, 2023 6.930 7.830 6.910 7.710 1,514,477 +0.83(+12.06%)
Dec 22, 2023 6.890 7.060 6.550 6.880 1,110,920 -0.05(-0.72%)
Dec 21, 2023 7.160 7.220 6.882 6.930 1,062,353 -0.07(-1.00%)
Dec 20, 2023 7.130 7.560 6.940 7.000 1,329,447 -0.16(-2.23%)
Dec 19, 2023 7.020 7.388 6.970 7.160 1,122,059 +0.18(+2.58%)
Dec 18, 2023 7.000 7.170 6.850 6.980 918,597 -0.04(-0.57%)
Dec 15, 2023 7.690 7.760 6.800 7.020 2,509,877 -0.60(-7.87%)
Dec 14, 2023 7.390 7.785 7.190 7.620 2,304,395 +0.54(+7.63%)
Dec 13, 2023 6.380 7.175 6.160 7.080 1,845,023 +0.70(+10.97%)
Dec 12, 2023 6.380 6.580 6.115 6.380 1,358,443 -0.02(-0.31%)
Dec 11, 2023 6.130 6.630 6.100 6.400 1,373,229 +0.29(+4.75%)
Dec 08, 2023 6.210 6.590 6.060 6.110 1,711,126 -0.15(-2.40%)
Dec 07, 2023 5.940 6.290 5.700 6.260 2,054,980 +0.40(+6.83%)
Dec 06, 2023 5.820 6.030 5.610 5.860 2,081,126 +0.25(+4.46%)
Dec 05, 2023 5.820 5.920 5.445 5.610 1,981,762 -0.33(-5.56%)
Dec 04, 2023 6.250 6.630 5.930 5.940 2,523,189 -0.44(-6.90%)
Dec 01, 2023 5.100 6.440 5.000 6.380 5,382,703 +1.11(+21.06%)
Nov 30, 2023 5.270 5.940 4.940 5.270 6,966,551 +0.47(+9.79%)
Nov 29, 2023 4.360 4.939 4.360 4.800 2,655,401 +0.44(+10.09%)
Nov 28, 2023 4.080 4.380 3.940 4.360 1,578,190 +0.22(+5.31%)
Nov 27, 2023 4.210 4.280 4.000 4.140 1,095,204 +0.00(+0.00%)
Nov 24, 2023 4.050 4.200 3.935 4.140 586,417 +0.11(+2.73%)
Nov 22, 2023 3.930 4.078 3.910 4.030 673,243 +0.10(+2.54%)
Nov 21, 2023 4.040 4.070 3.810 3.930 1,125,249 -0.14(-3.44%)
Nov 20, 2023 4.120 4.245 4.015 4.070 826,363 -0.09(-2.16%)
Nov 17, 2023 4.150 4.230 4.040 4.160 1,189,564 +0.10(+2.46%)
Nov 16, 2023 4.250 4.260 3.970 4.060 948,348 -0.23(-5.36%)
Nov 15, 2023 4.100 4.570 4.099 4.290 1,936,256 +0.31(+7.79%)
Nov 14, 2023 3.820 4.159 3.695 3.980 2,364,500 +0.39(+10.86%)
Nov 13, 2023 3.710 3.710 3.510 3.590 1,077,687 -0.14(-3.75%)
Nov 10, 2023 3.800 3.800 3.470 3.730 1,641,635 -0.03(-0.80%)
Nov 09, 2023 4.230 4.260 3.680 3.760 1,941,579 -0.45(-10.69%)
Nov 08, 2023 4.350 4.351 4.155 4.210 979,121 -0.14(-3.22%)
Nov 07, 2023 4.490 4.600 4.240 4.350 1,086,191 -0.19(-4.19%)
Nov 06, 2023 4.820 4.860 4.475 4.540 819,061 -0.26(-5.42%)
Nov 03, 2023 4.790 5.090 4.750 4.800 1,290,787 +0.13(+2.78%)
Nov 02, 2023 4.450 4.780 4.450 4.670 1,290,878 +0.31(+7.11%)
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.