Big Lots (NY: BIG )

63.54 USD +0.95 (+1.52%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 62.38 64.83 62.25 63.54 792,400 +0.95(+1.52%)
Feb 25, 2021 64.49 65.79 61.57 62.59 1,134,457 -1.74(-2.70%)
Feb 24, 2021 65.64 66.69 63.06 64.33 735,833 -0.62(-0.95%)
Feb 23, 2021 62.09 65.92 59.78 64.95 859,498 +1.60(+2.53%)
Feb 22, 2021 63.99 65.40 60.85 63.35 1,049,708 -0.74(-1.15%)
Feb 19, 2021 62.61 64.24 62.26 64.09 731,500 +1.90(+3.06%)
Feb 18, 2021 63.41 63.65 61.50 62.19 776,251 -1.85(-2.89%)
Feb 17, 2021 65.78 66.05 62.95 64.04 1,048,194 -2.07(-3.13%)
Feb 16, 2021 65.84 68.12 65.38 66.11 853,229 +0.74(+1.13%)
Feb 12, 2021 63.86 66.09 63.41 65.37 719,300 +1.57(+2.46%)
Feb 11, 2021 61.92 64.04 61.37 63.80 777,136 +2.32(+3.77%)
Feb 10, 2021 60.50 63.22 60.18 61.48 886,692 +1.21(+2.01%)
Feb 09, 2021 60.21 61.62 59.34 60.27 785,101 +0.25(+0.42%)
Feb 08, 2021 56.29 60.74 56.08 60.02 1,036,118 +4.40(+7.91%)
Feb 05, 2021 55.16 56.33 54.34 55.62 891,700 +0.77(+1.40%)
Feb 04, 2021 52.92 55.94 52.62 54.85 971,719 +2.28(+4.34%)
Feb 03, 2021 52.19 54.30 51.82 52.57 1,266,158 +1.06(+2.06%)
Feb 02, 2021 55.00 55.96 51.31 51.51 2,480,610 -4.14(-7.44%)
Feb 01, 2021 60.36 60.59 55.35 55.65 1,588,341 -4.03(-6.75%)
Jan 29, 2021 62.00 62.67 59.31 59.68 1,186,800 -0.44(-0.73%)
Jan 28, 2021 60.81 67.00 58.52 60.12 3,515,965 -4.93(-7.58%)
Jan 27, 2021 54.08 65.11 53.37 65.05 4,342,947 +10.78(+19.86%)
Jan 26, 2021 51.88 54.40 50.83 54.27 1,259,917 +3.04(+5.93%)
Jan 25, 2021 50.74 53.40 50.09 51.23 1,381,027 +0.41(+0.81%)
Jan 22, 2021 48.35 51.06 47.96 50.82 1,060,000 +2.08(+4.27%)
Jan 21, 2021 49.91 50.06 48.21 48.74 1,123,002 -0.88(-1.77%)
Jan 20, 2021 52.30 52.36 49.55 49.62 1,387,271 -2.52(-4.83%)
Jan 19, 2021 52.65 54.59 51.37 52.14 2,104,791 +0.05(+0.10%)
Jan 15, 2021 51.71 53.70 51.31 52.09 1,729,500 -0.09(-0.17%)
Jan 14, 2021 47.85 52.62 47.62 52.18 2,406,666 +3.99(+8.28%)
Jan 13, 2021 44.75 48.77 44.39 48.19 4,735,871 -0.62(-1.27%)
Jan 12, 2021 46.80 49.31 46.51 48.81 1,892,438 +2.55(+5.51%)
Jan 11, 2021 44.15 47.00 44.05 46.26 1,483,141 +1.78(+4.00%)
Jan 08, 2021 45.81 46.31 44.39 44.48 1,428,300 -0.80(-1.77%)
Jan 07, 2021 44.38 45.63 43.74 45.28 1,473,054 -0.26(-0.57%)
Jan 06, 2021 43.35 46.00 43.35 45.54 1,803,206 +2.25(+5.20%)
Jan 05, 2021 42.32 44.12 42.09 43.29 1,309,194 +0.99(+2.34%)
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.