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 (%)
Jan 30, 2015	35.43	35.60	34.56	34.95	1,250,398	-0.68(-1.90%)
Jan 29, 2015	35.26	35.71	34.88	35.63	1,091,147	+0.53(+1.52%)
Jan 28, 2015	36.51	36.71	35.07	35.10	1,497,390	-1.14(-3.15%)
Jan 27, 2015	35.87	36.51	35.54	36.24	1,223,006	+0.11(+0.32%)
Jan 26, 2015	35.49	36.19	35.21	36.12	1,187,740	+0.53(+1.48%)
Jan 23, 2015	34.48	35.80	34.05	35.60	1,474,393	+1.21(+3.52%)
Jan 22, 2015	33.97	34.67	33.86	34.39	1,277,666	+0.49(+1.44%)
Jan 21, 2015	33.68	34.18	33.47	33.90	1,202,852	+0.30(+0.88%)
Jan 20, 2015	34.75	34.75	33.22	33.60	1,242,327	-1.07(-3.10%)
Jan 16, 2015	34.03	34.73	33.82	34.68	1,322,379	+0.62(+1.83%)
Jan 15, 2015	34.65	34.98	33.67	34.05	1,934,612	-0.49(-1.43%)
Jan 14, 2015	33.85	34.75	33.38	34.55	1,995,983	+0.57(+1.68%)
Jan 13, 2015	34.02	35.17	33.71	33.98	2,637,033	+0.15(+0.45%)
Jan 12, 2015	33.43	33.97	32.80	33.83	2,131,862	+0.56(+1.69%)
Jan 09, 2015	33.19	33.62	32.74	33.26	2,315,004	-0.05(-0.16%)
Jan 08, 2015	32.02	33.38	31.98	33.32	3,081,174	+1.62(+5.12%)
Jan 07, 2015	30.23	31.76	30.23	31.69	2,885,049	+1.77(+5.90%)
Jan 06, 2015	30.22	30.53	29.49	29.93	2,490,914	-0.33(-1.08%)
Jan 05, 2015	29.74	30.56	29.52	30.25	2,104,145	+0.34(+1.15%)

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.