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, 2009	17.38	17.38	16.58	17.32	5,532,748	+0.54(+3.23%)
May 28, 2009	18.71	18.71	16.73	16.77	8,341,139	-1.02(-5.75%)
May 27, 2009	17.79	18.19	17.50	17.80	8,484,672	-1.23(-6.45%)
May 26, 2009	17.86	19.21	17.54	19.02	3,681,819	+0.98(+5.42%)
May 22, 2009	18.26	18.42	17.73	18.05	2,170,237	-0.12(-0.66%)
May 21, 2009	18.56	18.73	17.98	18.17	1,763,495	-0.46(-2.46%)
May 20, 2009	18.71	19.38	18.50	18.62	2,890,417	+0.08(+0.45%)
May 19, 2009	18.44	18.93	18.31	18.54	1,828,184	-0.01(-0.04%)
May 18, 2009	18.44	18.58	18.14	18.55	2,071,231	+0.28(+1.52%)
May 15, 2009	18.08	18.64	17.95	18.27	2,280,460	+0.15(+0.83%)
May 14, 2009	18.08	18.64	17.94	18.12	2,534,327	+0.07(+0.38%)
May 13, 2009	18.25	18.44	17.97	18.05	2,578,213	-0.52(-2.80%)
May 12, 2009	19.20	19.66	18.29	18.57	2,806,494	-0.71(-3.71%)
May 11, 2009	18.77	19.71	18.47	19.29	2,604,420	+0.10(+0.51%)
May 08, 2009	19.20	19.74	18.56	19.19	2,830,020	-0.05(-0.27%)
May 07, 2009	20.28	21.02	18.84	19.24	5,151,845	-1.08(-5.30%)
May 06, 2009	20.98	21.02	19.96	20.32	2,593,399	-0.45(-2.17%)
May 05, 2009	20.97	21.42	20.58	20.77	2,874,390	-0.56(-2.65%)
May 04, 2009	21.21	21.33	21.04	21.33	2,551,171	+0.95(+4.65%)

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.