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

Big Lots (NY: BIG )

3.590 -0.020 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.