Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.90	24.91	24.52	24.53	1,927,914	-0.56(-2.25%)
Apr 27, 2007	24.95	25.24	24.76	25.09	1,427,423	+0.03(+0.12%)
Apr 26, 2007	24.97	25.28	24.78	25.06	1,452,107	-0.10(-0.39%)
Apr 25, 2007	24.98	25.26	24.85	25.16	2,340,166	+0.58(+2.36%)
Apr 24, 2007	24.51	24.78	24.30	24.58	2,981,598	+0.07(+0.28%)
Apr 23, 2007	24.50	24.81	24.37	24.51	2,107,130	+0.01(+0.03%)
Apr 20, 2007	25.08	25.09	24.41	24.50	2,207,701	-0.06(-0.25%)
Apr 19, 2007	24.29	24.83	24.19	24.56	1,344,534	+0.11(+0.44%)
Apr 18, 2007	24.46	24.67	24.30	24.46	1,505,838	-0.19(-0.77%)
Apr 17, 2007	24.84	25.11	24.46	24.65	2,259,431	-0.18(-0.74%)
Apr 16, 2007	24.68	24.94	24.33	24.83	2,146,722	+0.30(+1.21%)
Apr 13, 2007	24.75	24.86	24.46	24.53	2,810,541	-0.26(-1.04%)
Apr 12, 2007	24.33	24.82	24.13	24.79	3,097,868	+0.27(+1.12%)
Apr 11, 2007	25.71	25.72	24.49	24.52	5,429,769	-1.58(-6.04%)
Apr 10, 2007	25.85	26.32	25.79	26.09	2,742,197	+0.24(+0.94%)
Apr 09, 2007	25.79	25.92	25.49	25.85	2,770,294	+0.06(+0.24%)
Apr 05, 2007	25.57	26.00	25.20	25.79	2,697,951	+0.27(+1.04%)
Apr 04, 2007	25.21	25.78	24.92	25.52	3,768,125	+0.27(+1.06%)
Apr 03, 2007	24.71	25.68	24.71	25.26	2,992,049	+0.62(+2.54%)
Apr 02, 2007	23.82	24.69	23.69	24.63	2,764,123	+0.81(+3.39%)
Mar 30, 2007	24.22	24.45	23.65	23.82	3,382,309	-0.62(-2.55%)
Mar 29, 2007	24.37	24.70	24.11	24.45	1,882,996	+0.30(+1.23%)
Mar 28, 2007	24.61	24.65	24.06	24.15	3,010,430	-0.27(-1.09%)
Mar 27, 2007	24.49	24.65	24.22	24.42	1,373,068	-0.33(-1.32%)
Mar 26, 2007	25.26	25.29	24.39	24.75	3,046,667	-0.52(-2.05%)
Mar 23, 2007	24.69	25.42	24.53	25.26	4,185,777	+0.57(+2.31%)
Mar 22, 2007	25.13	25.35	24.62	24.69	4,775,410	+0.02(+0.06%)
Mar 21, 2007	24.41	25.04	24.25	24.68	4,364,723	+0.44(+1.82%)
Mar 20, 2007	24.13	24.60	24.01	24.24	4,305,247	+0.26(+1.08%)
Mar 19, 2007	23.73	24.18	23.51	23.98	3,556,217	+0.66(+2.84%)
Mar 16, 2007	23.79	23.80	23.19	23.31	4,049,487	-0.47(-1.99%)
Mar 15, 2007	22.89	24.06	22.88	23.79	5,557,394	+0.91(+3.96%)
Mar 14, 2007	21.33	23.18	21.32	22.88	8,237,621	+1.33(+6.19%)
Mar 13, 2007	22.70	22.35	21.39	21.55	5,010,031	-1.16(-5.10%)
Mar 12, 2007	22.79	22.81	22.33	22.70	4,225,027	+0.74(+3.36%)
Mar 09, 2007	21.87	22.85	21.69	21.97	16,775,381	+3.21(+17.14%)
Mar 08, 2007	18.55	19.03	18.55	18.75	2,012,730	+0.35(+1.90%)
Mar 07, 2007	18.36	18.66	18.21	18.40	1,719,158	+0.05(+0.29%)
Mar 06, 2007	18.20	18.45	17.96	18.35	2,338,601	+0.46(+2.55%)
Mar 05, 2007	18.07	18.48	17.85	17.89	2,415,014	-0.44(-2.41%)
Mar 02, 2007	18.65	18.78	18.29	18.33	2,102,404	-0.31(-1.67%)
Mar 01, 2007	18.66	18.73	18.18	18.65	3,823,313	-0.40(-2.12%)
Feb 28, 2007	19.16	19.32	18.38	19.05	3,652,587	-0.15(-0.79%)
Feb 27, 2007	20.07	20.11	19.04	19.20	2,749,550	-1.02(-5.05%)
Feb 26, 2007	20.34	20.47	20.02	20.22	1,070,947	-0.11(-0.56%)
Feb 23, 2007	20.21	20.37	19.93	20.34	1,410,749	+0.11(+0.53%)
Feb 22, 2007	20.49	20.53	20.07	20.23	1,758,940	-0.26(-1.26%)
Feb 21, 2007	20.15	20.51	20.08	20.49	1,758,940	+0.30(+1.51%)
Feb 20, 2007	20.09	20.26	19.99	20.18	2,630,466	+0.07(+0.34%)
Feb 16, 2007	20.26	20.26	19.93	20.12	1,435,301	-0.20(-0.98%)
Feb 15, 2007	20.15	20.35	19.84	20.31	2,705,960	+0.20(+0.98%)
Feb 14, 2007	20.18	20.24	20.02	20.12	1,437,411	+0.05(+0.23%)
Feb 13, 2007	20.08	20.18	19.98	20.07	1,931,563	+0.13(+0.65%)
Feb 12, 2007	20.15	20.20	19.88	19.94	1,165,281	-0.14(-0.72%)
Feb 09, 2007	20.88	20.93	19.84	20.08	2,562,456	-0.80(-3.83%)
Feb 08, 2007	20.56	20.94	20.45	20.88	2,914,586	+0.27(+1.29%)
Feb 07, 2007	20.41	20.70	20.18	20.62	1,909,533	+0.36(+1.77%)
Feb 06, 2007	20.30	20.41	20.11	20.26	1,977,281	+0.01(+0.04%)
Feb 05, 2007	19.80	20.43	19.68	20.25	2,820,054	+0.45(+2.27%)
Feb 02, 2007	19.90	20.05	19.70	19.80	1,834,433	-0.08(-0.38%)

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.

Big Lots (NY: BIG )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Big Lots (NY: BIG )

Historical Prices

Sections

Services