Indicators

Big Lots (NY: BIG )

3.560 -0.120 (-3.26%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	20.43	21.07	20.43	20.96	1,267,309	+0.60(+2.94%)
Sep 27, 2019	20.50	21.07	20.15	20.36	691,279	+0.02(+0.08%)
Sep 26, 2019	20.71	20.79	20.26	20.34	581,134	-0.36(-1.74%)
Sep 25, 2019	20.47	20.90	20.32	20.70	639,747	+0.25(+1.21%)
Sep 24, 2019	20.74	21.09	20.30	20.45	1,094,683	-0.29(-1.40%)
Sep 23, 2019	19.54	20.95	19.45	20.74	2,115,209	+1.15(+5.89%)
Sep 20, 2019	19.68	20.14	19.50	19.59	2,202,555	-0.03(-0.17%)
Sep 19, 2019	19.21	19.80	18.89	19.62	1,163,420	+0.60(+3.15%)
Sep 18, 2019	18.91	19.17	18.45	19.02	1,253,860	+0.06(+0.32%)
Sep 17, 2019	18.85	19.16	18.31	18.96	1,333,882	-0.06(-0.31%)
Sep 16, 2019	19.15	19.64	18.89	19.02	1,032,458	-0.44(-2.24%)
Sep 13, 2019	19.54	20.39	19.38	19.46	1,308,205	-0.27(-1.34%)
Sep 12, 2019	20.53	20.53	19.54	19.72	1,700,591	-0.81(-3.96%)
Sep 11, 2019	20.91	20.91	19.95	20.54	1,680,531	-0.11(-0.53%)
Sep 10, 2019	20.44	21.18	20.36	20.65	1,753,557	+0.23(+1.12%)
Sep 09, 2019	19.41	20.48	19.31	20.42	1,326,135	+1.19(+6.20%)
Sep 06, 2019	19.79	19.84	19.18	19.23	919,491	-0.36(-1.85%)
Sep 05, 2019	19.18	19.72	18.95	19.59	1,723,969	+0.67(+3.53%)
Sep 04, 2019	19.46	19.57	18.38	18.92	2,194,706	-0.29(-1.50%)

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.