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 (%)
Sep 28, 2018	33.93	34.34	33.93	34.29	694,497	+0.30(+0.89%)
Sep 27, 2018	34.50	34.62	33.77	33.98	1,405,846	-0.48(-1.38%)
Sep 26, 2018	34.02	34.86	33.93	34.46	1,204,506	+0.48(+1.42%)
Sep 25, 2018	33.76	34.07	33.58	33.97	894,058	+0.18(+0.53%)
Sep 24, 2018	33.75	33.93	33.51	33.79	911,271	+0.01(+0.02%)
Sep 21, 2018	33.98	34.57	33.75	33.79	1,778,049	-0.20(-0.58%)
Sep 20, 2018	33.79	34.00	33.58	33.98	883,558	+0.34(+1.02%)
Sep 19, 2018	33.77	34.02	33.54	33.64	1,053,337	-0.15(-0.44%)
Sep 18, 2018	33.79	33.97	33.55	33.79	832,905	-0.03(-0.10%)
Sep 17, 2018	34.08	34.19	33.64	33.82	983,575	-0.30(-0.89%)
Sep 14, 2018	33.84	34.21	33.44	34.12	1,237,979	+0.20(+0.58%)
Sep 13, 2018	34.38	34.60	33.70	33.93	1,430,549	-0.46(-1.34%)
Sep 12, 2018	34.94	35.03	34.34	34.38	1,688,673	-0.66(-1.88%)
Sep 11, 2018	35.84	35.98	34.98	35.04	1,032,638	-0.80(-2.23%)
Sep 10, 2018	35.17	35.85	34.90	35.84	1,056,683	+0.79(+2.25%)
Sep 07, 2018	35.85	36.36	34.94	35.05	1,991,607	-0.81(-2.25%)
Sep 06, 2018	35.59	36.16	35.36	35.86	1,713,530	+0.34(+0.96%)
Sep 05, 2018	34.66	35.56	34.27	35.52	3,009,112	+0.64(+1.82%)

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.