Indicators

Big Lots (NY: BIG )

3.560 -0.120 (-3.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.520	5.800	5.320	5.420	1,455,480	+0.05(+0.93%)
Feb 28, 2024	5.250	5.545	5.201	5.370	1,513,848	+0.09(+1.70%)
Feb 27, 2024	4.490	5.320	4.450	5.280	2,188,442	+0.86(+19.46%)
Feb 26, 2024	4.430	4.610	4.290	4.420	1,181,688	+0.06(+1.38%)
Feb 23, 2024	4.100	4.485	3.950	4.360	1,424,441	+0.29(+7.13%)
Feb 22, 2024	4.060	4.260	3.840	4.070	1,533,423	+0.01(+0.25%)
Feb 21, 2024	4.270	4.270	4.030	4.060	893,191	-0.23(-5.36%)
Feb 20, 2024	4.510	4.540	4.250	4.290	1,179,003	-0.33(-7.14%)
Feb 16, 2024	4.370	4.660	4.300	4.620	1,958,882	+0.19(+4.29%)
Feb 15, 2024	3.830	5.070	3.830	4.430	5,774,262	+0.65(+17.20%)
Feb 14, 2024	3.680	3.870	3.490	3.780	2,660,866	+0.17(+4.71%)
Feb 13, 2024	3.710	3.850	3.520	3.610	3,772,933	-0.25(-6.48%)
Feb 12, 2024	4.250	4.300	3.630	3.860	10,112,047	-1.50(-27.99%)
Feb 09, 2024	5.560	5.845	5.240	5.360	1,957,921	-0.21(-3.77%)
Feb 08, 2024	5.370	5.645	5.310	5.570	574,986	+0.16(+2.96%)
Feb 07, 2024	5.560	5.590	5.300	5.410	511,869	-0.11(-1.99%)
Feb 06, 2024	5.400	5.580	5.210	5.520	636,479	+0.10(+1.85%)
Feb 05, 2024	5.660	5.660	5.400	5.420	599,885	-0.40(-6.87%)
Feb 02, 2024	5.780	5.900	5.560	5.820	789,622	-0.09(-1.52%)

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.