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 (%)
Feb 27, 2009	11.14	11.87	10.97	11.67	0	+0.35(+3.06%)
Feb 26, 2009	11.42	11.74	11.29	11.33	2,746,566	-0.10(-0.86%)
Feb 25, 2009	10.79	11.63	10.79	11.42	6,234,545	+0.42(+3.83%)
Feb 24, 2009	10.48	11.11	10.42	11.00	4,298,950	+0.62(+5.94%)
Feb 23, 2009	10.76	10.95	10.33	10.38	1,723,911	-0.26(-2.40%)
Feb 20, 2009	10.66	10.98	10.32	10.64	3,929,126	-0.25(-2.28%)
Feb 19, 2009	10.80	11.17	10.66	10.89	2,820,360	+0.23(+2.19%)
Feb 18, 2009	10.85	10.92	10.52	10.66	2,860,337	-0.12(-1.12%)
Feb 17, 2009	10.84	10.99	10.39	10.78	2,996,142	-0.29(-2.59%)
Feb 13, 2009	11.47	11.54	10.95	11.06	2,508,910	-0.47(-4.11%)
Feb 12, 2009	11.51	11.58	11.10	11.54	3,210,370	+0.01(+0.07%)
Feb 11, 2009	11.66	11.71	11.18	11.53	3,250,799	+0.07(+0.59%)
Feb 10, 2009	11.34	11.86	11.24	11.46	6,178,107	+0.02(+0.13%)
Feb 09, 2009	11.00	11.56	10.85	11.45	3,625,843	+0.72(+6.74%)
Feb 06, 2009	10.50	10.85	10.46	10.72	2,816,663	+0.38(+3.71%)
Feb 05, 2009	10.23	10.81	10.04	10.34	5,015,012	+0.13(+1.25%)
Feb 04, 2009	10.50	10.50	9.925	10.21	4,729,306	-0.29(-2.79%)
Feb 03, 2009	9.835	10.67	9.783	10.50	5,441,685	+0.73(+7.47%)

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.