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 (%)
Jul 29, 2016	41.20	41.67	40.71	41.54	1,809,630	+0.34(+0.83%)
Jul 28, 2016	41.13	41.37	40.51	41.20	834,877	-0.01(-0.02%)
Jul 27, 2016	41.86	41.95	40.68	41.21	926,773	-0.75(-1.79%)
Jul 26, 2016	42.03	42.14	41.34	41.96	1,434,521	-0.08(-0.19%)
Jul 25, 2016	41.70	42.05	41.38	42.03	1,689,135	+0.41(+0.99%)
Jul 22, 2016	41.02	41.71	40.85	41.62	1,218,944	+0.67(+1.64%)
Jul 21, 2016	41.27	41.34	40.87	40.95	660,491	-0.31(-0.76%)
Jul 20, 2016	40.90	41.40	40.69	41.26	663,528	+0.39(+0.96%)
Jul 19, 2016	41.19	41.36	40.75	40.87	859,593	-0.21(-0.51%)
Jul 18, 2016	40.18	41.12	40.14	41.08	872,520	+0.95(+2.38%)
Jul 15, 2016	40.27	40.46	39.50	40.13	1,296,553	+0.02(+0.04%)
Jul 14, 2016	40.90	41.02	40.11	40.11	1,019,745	-0.62(-1.52%)
Jul 13, 2016	41.11	41.75	40.68	40.73	2,022,492	-0.46(-1.12%)
Jul 12, 2016	41.11	41.56	41.03	41.19	1,515,855	+0.14(+0.34%)
Jul 11, 2016	40.27	41.43	40.27	41.05	1,759,755	+1.13(+2.84%)
Jul 08, 2016	39.45	39.97	39.27	39.92	1,069,251	+0.65(+1.65%)
Jul 07, 2016	39.25	39.65	38.93	39.27	996,641	+0.14(+0.36%)
Jul 06, 2016	38.85	39.20	38.67	39.13	769,408	+0.09(+0.22%)
Jul 05, 2016	39.20	39.84	38.83	39.04	1,390,799	-0.09(-0.22%)

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.