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 (%)
Mar 31, 2009	15.96	16.07	15.31	15.64	2,065,405	-0.29(-1.84%)
Mar 30, 2009	15.85	15.95	15.46	15.93	1,626,280	-0.71(-4.29%)
Mar 26, 2009	16.01	16.90	15.88	16.65	4,348,578	+0.83(+5.23%)
Mar 25, 2009	15.65	16.28	15.31	15.82	3,525,809	+0.33(+2.14%)
Mar 24, 2009	15.57	15.78	15.29	15.49	3,599,504	-0.28(-1.77%)
Mar 23, 2009	15.48	15.77	15.39	15.76	3,618,436	+0.96(+6.45%)
Mar 20, 2009	15.48	15.48	14.52	14.81	4,101,262	-0.84(-5.36%)
Mar 19, 2009	15.67	15.80	15.31	15.65	4,146,962	-0.08(-0.50%)
Mar 18, 2009	15.25	15.95	14.97	15.73	4,387,487	+0.32(+2.05%)
Mar 17, 2009	14.75	15.42	14.68	15.41	3,887,831	+0.65(+4.44%)
Mar 16, 2009	15.33	15.49	14.64	14.76	5,133,969	-0.39(-2.58%)
Mar 13, 2009	15.05	15.52	14.90	15.15	0	+0.05(+0.35%)
Mar 12, 2009	14.79	15.16	14.74	15.10	6,298,905	+0.19(+1.26%)
Mar 11, 2009	14.88	15.76	14.66	14.91	9,485,977	+0.93(+6.62%)
Mar 10, 2009	13.54	14.34	13.37	13.98	9,073,978	+0.65(+4.91%)
Mar 09, 2009	13.24	14.18	12.79	13.33	7,094,146	+0.15(+1.14%)
Mar 06, 2009	13.12	13.32	12.82	13.18	0	+0.35(+2.76%)
Mar 05, 2009	12.88	13.62	12.64	12.82	7,424,985	-0.08(-0.64%)
Mar 04, 2009	12.58	13.37	12.35	12.91	13,438,033	+1.81(+16.27%)

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.