Big Lots (NY: BIG )

67.28 USD -0.59 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 68.07 68.50 66.35 67.28 550,548 -0.59(-0.87%)
Apr 12, 2021 67.75 70.23 67.06 67.87 883,683 +0.52(+0.77%)
Apr 09, 2021 67.00 68.05 65.98 67.35 716,500 +0.28(+0.42%)
Apr 08, 2021 65.22 67.11 64.27 67.07 575,017 +1.30(+1.98%)
Apr 07, 2021 68.97 69.51 65.58 65.77 752,526 -3.02(-4.39%)
Apr 06, 2021 69.08 71.54 68.75 68.79 632,966 -1.68(-2.38%)
Apr 05, 2021 69.37 71.28 68.97 70.47 663,837 +1.61(+2.34%)
Apr 01, 2021 69.01 69.39 68.18 68.86 577,500 +0.56(+0.82%)
Mar 31, 2021 68.17 69.41 67.12 68.30 799,351 -0.35(-0.51%)
Mar 30, 2021 67.43 69.11 67.08 68.65 423,198 +1.20(+1.78%)
Mar 29, 2021 69.76 71.26 66.71 67.45 612,914 -2.58(-3.68%)
Mar 26, 2021 68.25 70.45 67.50 70.03 746,700 +1.89(+2.77%)
Mar 25, 2021 63.30 68.94 62.37 68.14 788,408 +4.53(+7.12%)
Mar 24, 2021 67.89 68.39 63.61 63.61 678,808 -3.99(-5.90%)
Mar 23, 2021 70.14 71.94 67.25 67.60 727,711 -3.19(-4.51%)
Mar 22, 2021 71.00 72.27 69.90 70.79 761,152 +0.15(+0.21%)
Mar 19, 2021 68.06 71.42 67.80 70.64 1,910,500 +2.94(+4.34%)
Mar 18, 2021 66.00 69.96 65.52 67.70 1,015,192 +0.10(+0.15%)
Mar 17, 2021 66.51 68.00 65.40 67.60 888,199 +0.83(+1.24%)
Mar 16, 2021 69.68 70.62 65.70 66.77 1,052,952 -3.47(-4.94%)
Mar 15, 2021 69.67 71.30 68.52 70.24 1,009,457 +1.57(+2.29%)
Mar 12, 2021 66.42 69.45 65.91 68.67 1,045,500 +2.13(+3.20%)
Mar 11, 2021 65.38 66.94 63.61 66.54 733,158 +2.00(+3.10%)
Mar 10, 2021 66.05 67.29 64.28 64.54 755,744 -0.85(-1.30%)
Mar 09, 2021 67.49 68.82 65.15 65.39 896,321 -0.90(-1.36%)
Mar 08, 2021 63.37 69.07 62.71 66.29 1,628,210 +4.24(+6.83%)
Mar 05, 2021 58.03 63.17 56.20 62.05 1,953,100 +1.36(+2.24%)
Mar 04, 2021 61.81 63.16 58.79 60.69 1,096,087 -1.52(-2.44%)
Mar 03, 2021 61.35 63.91 60.85 62.21 755,217 +0.86(+1.40%)
Mar 02, 2021 63.00 63.07 61.17 61.35 808,138 -1.15(-1.84%)
Mar 01, 2021 63.92 65.58 62.41 62.50 979,612 -1.04(-1.64%)
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%)
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.