Indicators

Big Lots (NY: BIG )

4.070 -0.640 (-13.59%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.59	27.45	26.34	26.59	3,382,877	-0.53(-1.97%)
May 27, 2010	27.84	28.17	25.90	27.12	6,144,791	+0.13(+0.47%)
May 26, 2010	27.59	27.80	26.90	26.99	398	-0.17(-0.64%)
May 25, 2010	26.35	27.23	26.25	27.17	2,903,138	+0.08(+0.31%)
May 24, 2010	27.35	27.71	27.04	27.08	2,048,895	-0.21(-0.77%)
May 21, 2010	25.67	27.44	25.61	27.29	2,607,927	+1.02(+3.90%)
May 20, 2010	26.28	26.75	26.12	26.27	2,128,628	-0.86(-3.16%)
May 19, 2010	27.04	27.29	26.62	27.13	1,951,382	+0.05(+0.17%)
May 18, 2010	27.87	28.05	27.01	27.08	8,770	-0.58(-2.09%)
May 17, 2010	27.14	27.77	26.92	27.66	1,927,675	+0.50(+1.86%)
May 14, 2010	27.16	27.42	26.98	27.16	1,505,006	-0.20(-0.72%)
May 13, 2010	28.07	28.16	27.28	27.35	1,713,322	-0.71(-2.55%)
May 12, 2010	27.71	28.15	27.59	28.07	1,597,169	+0.46(+1.66%)
May 11, 2010	27.77	28.01	27.54	27.61	2,036,351	-0.14(-0.51%)
May 10, 2010	27.43	27.76	27.42	27.75	2,136,499	+1.48(+5.64%)
May 07, 2010	26.71	27.47	25.95	26.27	3,599,500	-0.50(-1.88%)
May 06, 2010	26.79	27.49	25.59	26.77	1,594	-1.26(-4.51%)
May 05, 2010	28.28	28.84	28.03	28.04	2,188,099	-0.29(-1.01%)
May 04, 2010	28.44	28.54	27.73	28.32	2,677,746	-0.50(-1.72%)

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.