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 (%)
May 29, 2020	35.86	37.62	31.68	34.44	15,215,717	+1.84(+5.64%)
May 28, 2020	34.86	35.64	31.92	32.60	3,630,517	-2.08(-6.00%)
May 27, 2020	32.44	34.69	31.96	34.68	3,020,150	+2.73(+8.54%)
May 26, 2020	29.67	32.06	29.49	31.95	2,155,068	+3.13(+10.85%)
May 22, 2020	28.98	29.46	28.61	28.82	1,196,325	-0.21(-0.73%)
May 21, 2020	28.34	29.38	28.00	29.04	1,196,043	+0.69(+2.45%)
May 20, 2020	28.40	29.15	27.83	28.34	1,241,881	+0.33(+1.17%)
May 19, 2020	27.22	28.66	27.19	28.02	1,736,589	+0.81(+2.97%)
May 18, 2020	26.40	27.47	25.88	27.21	2,375,807	+2.01(+7.97%)
May 15, 2020	23.88	25.43	23.66	25.20	1,483,228	+1.22(+5.08%)
May 14, 2020	23.22	23.98	22.86	23.98	1,897,421	+0.36(+1.54%)
May 13, 2020	23.26	23.77	22.73	23.62	1,608,639	+0.06(+0.26%)
May 12, 2020	23.62	24.11	23.44	23.55	1,268,567	+0.00(+0.00%)
May 11, 2020	23.01	23.81	22.50	23.55	1,027,213	+0.33(+1.42%)
May 08, 2020	22.18	23.28	22.18	23.22	1,253,031	+1.09(+4.94%)
May 07, 2020	21.82	22.42	21.65	22.13	1,186,571	+0.64(+2.98%)
May 06, 2020	21.51	22.20	21.14	21.49	1,023,541	+0.06(+0.29%)
May 05, 2020	22.53	22.92	21.36	21.43	1,149,568	-0.76(-3.44%)
May 04, 2020	22.12	22.22	20.77	22.19	1,738,116	+0.84(+3.96%)

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.