Indicators

Big Lots (NY: BIG )

3.520 -0.040 (-1.12%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.05	28.17	27.22	27.57	2,221,422	-0.53(-1.87%)
Apr 27, 2012	27.38	28.31	27.35	28.10	2,864,608	+0.79(+2.89%)
Apr 26, 2012	26.59	27.45	26.49	27.31	3,628,200	+0.74(+2.78%)
Apr 25, 2012	26.28	26.73	25.93	26.57	6,405,427	+0.45(+1.73%)
Apr 24, 2012	27.93	28.03	26.00	26.12	17,553,816	-8.28(-24.06%)
Apr 23, 2012	34.19	34.41	33.98	34.40	1,591,094	-0.12(-0.35%)
Apr 20, 2012	34.29	34.60	34.20	34.52	1,375,843	+0.42(+1.24%)
Apr 19, 2012	33.92	34.27	33.69	34.10	1,163,476	+0.20(+0.60%)
Apr 18, 2012	34.02	34.05	33.50	33.89	1,419,728	-0.21(-0.62%)
Apr 17, 2012	34.05	34.29	33.81	34.10	2,219,251	+0.24(+0.71%)
Apr 16, 2012	34.28	34.28	33.60	33.86	2,332,435	-0.38(-1.12%)
Apr 13, 2012	34.12	34.34	33.99	34.25	1,385,837	+0.12(+0.35%)
Apr 12, 2012	33.40	34.13	33.34	34.13	2,017,019	+0.75(+2.23%)
Apr 11, 2012	32.45	33.43	32.45	33.38	1,818,200	+1.17(+3.64%)
Apr 10, 2012	32.39	32.60	32.07	32.21	2,641,561	-0.17(-0.51%)
Apr 09, 2012	32.51	32.53	32.03	32.37	2,237,324	-0.55(-1.67%)
Apr 05, 2012	33.05	33.40	32.87	32.92	1,295,203	-0.14(-0.41%)
Apr 04, 2012	32.76	33.28	32.73	33.06	1,670,598	+0.05(+0.16%)
Apr 03, 2012	32.92	33.33	32.75	33.00	1,459,498	+0.02(+0.05%)

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.