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 (%)
Feb 28, 2007	18.93	19.08	18.16	18.82	3,697,004	-0.15(-0.79%)
Feb 27, 2007	19.83	19.87	18.81	18.97	2,782,986	-1.01(-5.05%)
Feb 26, 2007	20.09	20.22	19.78	19.98	1,083,970	-0.11(-0.56%)
Feb 23, 2007	19.96	20.13	19.69	20.09	1,427,905	+0.11(+0.53%)
Feb 22, 2007	20.24	20.28	19.83	19.99	1,780,329	-0.26(-1.26%)
Feb 21, 2007	19.90	20.26	19.84	20.24	1,780,329	+0.30(+1.51%)
Feb 20, 2007	19.85	20.02	19.75	19.94	2,662,454	+0.07(+0.34%)
Feb 16, 2007	20.02	20.02	19.69	19.87	1,452,755	-0.20(-0.97%)
Feb 15, 2007	19.91	20.11	19.60	20.07	2,738,866	+0.20(+0.98%)
Feb 14, 2007	19.93	20.00	19.78	19.87	1,454,891	+0.05(+0.23%)
Feb 13, 2007	19.84	19.93	19.74	19.83	1,955,052	+0.13(+0.65%)
Feb 12, 2007	19.91	19.96	19.64	19.70	1,179,452	-0.14(-0.72%)
Feb 09, 2007	20.63	20.68	19.60	19.84	2,593,617	-0.79(-3.83%)
Feb 08, 2007	20.32	20.69	20.20	20.63	2,950,029	+0.26(+1.29%)
Feb 07, 2007	20.17	20.45	19.94	20.37	1,932,754	+0.35(+1.77%)
Feb 06, 2007	20.05	20.17	19.87	20.02	2,001,326	+0.01(+0.04%)
Feb 05, 2007	19.57	20.18	19.44	20.01	2,854,348	+0.44(+2.27%)
Feb 02, 2007	19.66	19.81	19.46	19.57	1,856,741	-0.08(-0.38%)

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.