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 (%)
Mar 28, 2024 4.130 4.385 4.130 4.330 1,296,340 +0.21(+5.10%)
Mar 27, 2024 3.700 4.130 3.700 4.120 1,464,972 +0.47(+12.88%)
Mar 26, 2024 3.950 3.995 3.650 3.650 1,025,880 -0.25(-6.41%)
Mar 25, 2024 3.830 4.035 3.830 3.900 975,654 +0.13(+3.45%)
Mar 22, 2024 4.070 4.100 3.750 3.770 950,341 -0.25(-6.22%)
Mar 21, 2024 3.940 4.170 3.900 4.020 1,535,747 -0.07(-1.71%)
Mar 20, 2024 3.660 4.100 3.620 4.090 1,434,199 +0.43(+11.75%)
Mar 19, 2024 3.600 3.770 3.600 3.660 1,315,524 +0.04(+1.10%)
Mar 18, 2024 3.780 3.820 3.600 3.620 834,851 -0.16(-4.23%)
Mar 15, 2024 3.730 3.944 3.700 3.780 1,536,635 +0.03(+0.80%)
Mar 14, 2024 3.990 4.000 3.650 3.750 1,405,521 -0.24(-6.02%)
Mar 13, 2024 3.900 4.250 3.900 3.990 1,279,053 +0.00(+0.00%)
Mar 12, 2024 4.090 4.150 3.960 3.990 1,577,143 -0.13(-3.16%)
Mar 11, 2024 4.410 4.595 4.080 4.120 1,605,358 -0.30(-6.79%)
Mar 08, 2024 5.260 5.300 4.290 4.420 2,792,313 -0.81(-15.49%)
Mar 07, 2024 4.940 5.620 4.500 5.230 3,176,699 +0.20(+3.98%)
Mar 06, 2024 5.190 5.370 4.930 5.030 1,863,099 -0.14(-2.71%)
Mar 05, 2024 5.230 5.440 5.060 5.170 1,213,050 -0.07(-1.34%)
Mar 04, 2024 5.500 5.545 5.110 5.240 1,342,118 -0.20(-3.68%)
Mar 01, 2024 5.480 5.660 5.210 5.440 1,712,898 +0.02(+0.37%)
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%)
Feb 01, 2024 5.920 5.980 5.585 5.910 842,907 +0.17(+2.96%)
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 2,304,394 +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%)
Nov 01, 2023 4.570 4.600 4.250 4.360 934,635 -0.20(-4.39%)
Oct 31, 2023 4.450 4.630 4.360 4.560 700,663 +0.12(+2.70%)
Oct 30, 2023 4.360 4.530 4.230 4.440 794,261 +0.14(+3.26%)
Oct 27, 2023 4.510 4.650 4.250 4.300 742,055 -0.13(-2.93%)
Oct 26, 2023 4.320 4.460 4.170 4.430 739,859 +0.03(+0.68%)
Oct 25, 2023 4.350 4.520 4.320 4.400 1,186,989 +0.04(+0.92%)
Oct 24, 2023 4.520 4.790 4.325 4.360 1,402,307 -0.08(-1.80%)
Oct 23, 2023 4.740 4.950 4.412 4.440 1,316,795 -0.41(-8.45%)
Oct 20, 2023 4.670 5.001 4.560 4.850 1,414,437 +0.15(+3.19%)
Oct 19, 2023 4.770 4.860 4.595 4.700 1,370,808 -0.20(-4.08%)
Oct 18, 2023 4.700 4.990 4.664 4.900 1,550,363 +0.13(+2.73%)
Oct 17, 2023 4.650 5.060 4.640 4.770 1,679,347 +0.11(+2.36%)
Oct 16, 2023 4.440 4.750 4.310 4.660 1,590,281 +0.31(+7.13%)
Oct 13, 2023 4.160 4.480 4.020 4.350 934,840 +0.20(+4.82%)
Oct 12, 2023 4.570 4.570 4.050 4.150 1,411,620 -0.37(-8.19%)
Oct 11, 2023 4.730 4.840 4.450 4.520 1,313,355 -0.22(-4.64%)
Oct 10, 2023 4.300 4.865 4.285 4.740 1,635,886 +0.46(+10.75%)
Oct 09, 2023 4.060 4.320 4.000 4.280 1,139,565 +0.15(+3.63%)
Oct 06, 2023 3.890 4.230 3.731 4.130 1,668,746 +0.15(+3.77%)
Oct 05, 2023 4.130 4.182 3.900 3.980 1,724,272 -0.17(-4.10%)
Oct 04, 2023 4.340 4.540 4.050 4.150 2,348,580 -0.21(-4.82%)
Oct 03, 2023 4.670 4.725 4.310 4.360 2,505,856 -0.35(-7.43%)
Oct 02, 2023 5.100 5.180 4.620 4.710 2,114,040 -0.40(-7.83%)
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%)
Jul 03, 2023 8.820 9.160 8.790 9.090 968,668 +0.26(+2.94%)
Jun 30, 2023 8.800 9.030 8.610 8.830 1,792,064 +0.07(+0.80%)
Jun 29, 2023 8.600 8.775 8.225 8.760 1,940,653 +0.17(+1.98%)
Jun 28, 2023 9.100 9.125 8.305 8.590 1,844,928 -0.56(-6.12%)
Jun 27, 2023 8.700 9.310 8.450 9.150 2,395,945 +0.43(+4.93%)
Jun 26, 2023 8.540 8.980 8.300 8.720 2,372,273 +0.13(+1.51%)
Jun 23, 2023 7.790 8.590 7.730 8.590 4,109,071 +0.81(+10.41%)
Jun 22, 2023 7.930 7.980 7.490 7.780 1,807,587 -0.12(-1.52%)
Jun 21, 2023 7.150 8.115 7.000 7.900 3,578,078 +0.70(+9.72%)
Jun 20, 2023 7.480 7.490 6.870 7.200 2,894,063 -0.38(-5.01%)
Jun 16, 2023 8.520 8.520 7.480 7.580 10,650,887 -0.90(-10.61%)
Jun 15, 2023 7.730 8.680 7.560 8.480 4,420,580 +0.95(+12.62%)
Jun 14, 2023 7.850 7.850 7.320 7.530 3,178,503 -0.40(-5.04%)
Jun 13, 2023 6.970 8.185 6.769 7.930 6,075,323 +1.17(+17.31%)
Jun 12, 2023 6.630 6.800 6.402 6.760 1,539,301 +0.11(+1.65%)
Jun 09, 2023 7.190 7.460 6.605 6.650 2,303,876 -0.41(-5.81%)
Jun 08, 2023 7.530 7.540 6.600 7.060 3,134,001 -0.50(-6.61%)
Jun 07, 2023 7.540 7.890 7.190 7.560 3,346,143 +0.08(+1.07%)
Jun 06, 2023 6.010 8.020 6.010 7.480 10,798,905 +1.58(+26.78%)
Jun 05, 2023 5.940 6.330 5.895 5.900 3,324,117 -0.17(-2.80%)
Jun 02, 2023 5.430 6.210 5.360 6.070 5,915,369 +1.20(+24.64%)
Jun 01, 2023 4.960 5.130 4.820 4.870 3,797,398 -0.15(-2.99%)
May 31, 2023 5.390 5.390 4.780 5.020 5,535,819 -0.38(-7.04%)
May 30, 2023 6.300 6.330 5.200 5.400 6,066,593 -0.85(-13.60%)
May 26, 2023 5.870 6.620 5.670 6.250 6,489,969 -0.96(-13.31%)
May 25, 2023 7.630 7.687 7.120 7.210 2,353,317 -0.42(-5.50%)
May 24, 2023 7.860 8.160 7.500 7.630 1,445,651 -0.06(-0.78%)
May 23, 2023 7.800 8.060 7.620 7.690 1,711,590 -0.23(-2.90%)
May 22, 2023 7.830 8.045 7.660 7.920 1,346,574 +0.04(+0.51%)
May 19, 2023 8.000 8.140 7.830 7.880 1,954,326 -0.17(-2.11%)
May 18, 2023 8.300 8.421 7.940 8.050 1,431,650 -0.36(-4.28%)
May 17, 2023 7.720 8.440 7.610 8.410 2,319,961 +0.69(+8.94%)
May 16, 2023 8.050 8.090 7.615 7.720 1,689,043 -0.37(-4.57%)
May 15, 2023 8.350 8.410 8.070 8.090 1,839,657 -0.21(-2.53%)
May 12, 2023 8.400 8.470 8.110 8.300 1,331,665 -0.13(-1.54%)
May 11, 2023 8.660 8.760 8.420 8.430 780,876 -0.25(-2.88%)
May 10, 2023 9.000 9.120 8.450 8.680 904,784 -0.15(-1.70%)
May 09, 2023 8.530 8.860 8.350 8.830 978,737 +0.13(+1.49%)
May 08, 2023 9.030 9.040 8.530 8.700 1,038,890 -0.27(-3.01%)
May 05, 2023 8.780 9.110 8.760 8.970 967,109 +0.41(+4.79%)
May 04, 2023 8.490 8.610 8.270 8.560 854,413 -0.04(-0.47%)
May 03, 2023 8.390 8.910 8.390 8.600 1,069,691 +0.21(+2.50%)
May 02, 2023 8.740 8.790 8.135 8.390 2,131,499 -0.35(-4.00%)
May 01, 2023 8.950 8.997 8.630 8.740 1,289,837 -0.25(-2.78%)
Apr 28, 2023 8.780 9.130 8.780 8.990 1,067,241 +0.19(+2.16%)
Apr 27, 2023 8.520 9.280 8.520 8.800 1,518,538 +0.30(+3.53%)
Apr 26, 2023 8.610 8.810 8.450 8.500 1,365,069 -0.05(-0.58%)
Apr 25, 2023 9.240 9.240 8.550 8.550 1,621,812 -0.75(-8.06%)
Apr 24, 2023 8.460 9.345 8.460 9.300 2,368,387 +0.87(+10.32%)
Apr 21, 2023 9.000 9.050 8.275 8.430 4,259,588 -1.30(-13.36%)
Apr 20, 2023 9.760 10.30 9.690 9.730 1,345,548 -0.21(-2.11%)
Apr 19, 2023 9.950 9.980 9.595 9.940 1,663,160 -0.18(-1.78%)
Apr 18, 2023 10.24 10.31 9.810 10.12 1,562,075 -0.18(-1.75%)
Apr 17, 2023 10.47 10.60 10.04 10.30 1,230,789 -0.14(-1.34%)
Apr 14, 2023 11.10 11.55 10.25 10.44 1,353,120 -0.56(-5.09%)
Apr 13, 2023 11.00 11.26 10.83 11.00 1,658,416 +0.04(+0.36%)
Apr 12, 2023 12.15 12.21 10.92 10.96 1,686,629 -1.04(-8.67%)
Apr 11, 2023 11.47 12.27 11.41 12.00 1,460,734 +0.65(+5.73%)
Apr 10, 2023 10.67 11.43 10.62 11.35 1,600,538 +0.62(+5.78%)
Apr 06, 2023 10.76 10.81 10.50 10.73 1,129,839 -0.07(-0.65%)
Apr 05, 2023 11.40 11.40 10.67 10.80 1,244,093 -0.70(-6.09%)
Apr 04, 2023 11.32 11.52 11.02 11.50 1,242,621 +0.28(+2.50%)
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.