Indicators

Big Lots (NY: BIG )

3.700 -0.150 (-3.90%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.37	23.37	22.39	22.45	2,954,148	-0.95(-4.05%)
Sep 27, 2007	23.75	23.85	23.25	23.40	2,210,362	-0.29(-1.21%)
Sep 26, 2007	23.25	23.78	23.19	23.69	2,481,192	+0.53(+2.27%)
Sep 25, 2007	23.29	23.29	22.35	23.16	4,273,615	-0.14(-0.58%)
Sep 24, 2007	23.40	23.63	23.08	23.30	2,452,089	-0.21(-0.90%)
Sep 21, 2007	23.33	23.70	23.12	23.51	3,401,589	+0.38(+1.66%)
Sep 20, 2007	22.94	23.21	22.67	23.12	3,149,895	+0.29(+1.29%)
Sep 19, 2007	23.33	24.07	22.76	22.83	4,540,458	-0.47(-2.00%)
Sep 18, 2007	22.05	23.41	22.24	23.30	3,782,586	+1.25(+5.67%)
Sep 17, 2007	22.09	22.41	21.90	22.05	2,180,329	-0.26(-1.18%)
Sep 14, 2007	23.01	22.73	22.09	22.31	3,771,954	-0.70(-3.04%)
Sep 13, 2007	22.69	23.19	22.43	23.01	3,800,924	+0.53(+2.34%)
Sep 12, 2007	22.07	22.79	22.00	22.48	2,956,274	+0.44(+2.01%)
Sep 11, 2007	21.41	22.15	21.30	22.04	2,514,149	+0.81(+3.79%)
Sep 10, 2007	21.26	21.52	20.96	21.24	2,263,385	+0.17(+0.82%)
Sep 07, 2007	21.45	21.71	21.00	21.06	3,500,991	-0.68(-3.15%)
Sep 06, 2007	21.67	21.95	21.52	21.75	2,442,122	+0.23(+1.05%)
Sep 05, 2007	22.24	22.42	21.36	21.52	3,561,722	-1.11(-4.92%)

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.