Big Lots (NY: BIG )

46.56 USD -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 46.63 47.01 46.20 46.56 585,181 -0.12(-0.26%)
Sep 23, 2021 46.50 47.78 46.45 46.68 864,899 +0.40(+0.86%)
Sep 22, 2021 45.25 47.35 45.01 46.28 996,681 +1.58(+3.53%)
Sep 21, 2021 46.30 46.95 44.65 44.70 1,008,664 -2.82(-5.93%)
Sep 20, 2021 46.50 47.61 46.20 47.52 925,943 -0.16(-0.34%)
Sep 17, 2021 47.64 48.18 47.50 47.68 1,364,371 +0.30(+0.63%)
Sep 16, 2021 47.12 48.20 46.90 47.38 760,647 +0.09(+0.19%)
Sep 15, 2021 45.37 47.56 45.37 47.29 1,174,004 +1.86(+4.09%)
Sep 14, 2021 46.40 46.40 44.81 45.43 689,378 -0.92(-1.98%)
Sep 13, 2021 46.07 47.30 45.81 46.35 634,935 +0.37(+0.80%)
Sep 10, 2021 46.99 47.32 45.88 45.98 728,359 -0.73(-1.56%)
Sep 09, 2021 45.67 47.03 45.62 46.71 682,182 +0.56(+1.21%)
Sep 08, 2021 46.32 46.32 44.95 46.15 931,238 +0.13(+0.28%)
Sep 07, 2021 47.38 47.72 45.98 46.02 1,164,953 -1.78(-3.72%)
Sep 03, 2021 47.75 47.99 46.85 47.80 740,139 +0.00(+0.00%)
Sep 02, 2021 48.18 48.69 47.21 47.80 848,358 -0.66(-1.36%)
Sep 01, 2021 48.91 48.99 48.00 48.46 880,757 -0.20(-0.41%)
Aug 31, 2021 51.28 51.71 48.17 48.66 2,036,323 -2.59(-5.05%)
Aug 30, 2021 50.95 52.19 50.46 51.25 1,357,503 -0.37(-0.72%)
Aug 27, 2021 47.05 53.31 46.87 51.62 4,246,730 -2.63(-4.85%)
Aug 26, 2021 56.35 56.83 54.20 54.25 1,409,612 -3.59(-6.21%)
Aug 25, 2021 57.70 58.67 57.04 57.84 525,775 +0.40(+0.70%)
Aug 24, 2021 56.32 57.60 56.18 57.44 669,675 +0.69(+1.22%)
Aug 23, 2021 55.73 57.00 55.52 56.75 713,810 +0.68(+1.21%)
Aug 20, 2021 54.67 56.22 54.67 56.07 477,537 +1.40(+2.56%)
Aug 19, 2021 55.00 56.04 54.55 54.67 383,890 -0.81(-1.46%)
Aug 18, 2021 56.14 56.90 55.43 55.48 419,516 -0.52(-0.93%)
Aug 17, 2021 57.33 57.61 55.57 56.00 413,576 -1.77(-3.06%)
Aug 16, 2021 57.97 58.86 57.44 57.77 266,428 -0.16(-0.28%)
Aug 13, 2021 58.05 59.13 57.62 57.93 325,629 -0.27(-0.46%)
Aug 12, 2021 59.20 60.24 57.81 58.20 459,221 -0.65(-1.10%)
Aug 11, 2021 56.34 58.90 55.65 58.85 664,635 +2.74(+4.88%)
Aug 10, 2021 54.10 56.15 53.34 56.11 644,474 +1.82(+3.35%)
Aug 09, 2021 54.82 55.74 53.91 54.29 613,067 -0.17(-0.31%)
Aug 06, 2021 55.51 55.75 54.00 54.46 384,040 -0.61(-1.11%)
Aug 05, 2021 54.46 55.81 54.17 55.07 391,628 +0.92(+1.70%)
Aug 04, 2021 56.26 56.55 54.01 54.15 774,253 -2.73(-4.80%)
Aug 03, 2021 55.72 58.30 55.17 56.88 688,121 +1.26(+2.27%)
Aug 02, 2021 57.99 57.99 55.23 55.62 843,658 -1.99(-3.45%)
Jul 30, 2021 58.50 59.81 57.54 57.61 485,601 -1.02(-1.74%)
Jul 29, 2021 60.00 60.67 58.52 58.63 602,473 -0.94(-1.58%)
Jul 28, 2021 60.22 60.88 59.36 59.57 368,415 -0.45(-0.75%)
Jul 27, 2021 60.77 61.34 59.42 60.02 328,658 -1.42(-2.31%)
Jul 26, 2021 60.69 61.67 60.30 61.44 378,240 +0.78(+1.29%)
Jul 23, 2021 60.76 61.17 59.73 60.66 488,359 +0.17(+0.28%)
Jul 22, 2021 62.01 62.46 60.41 60.49 349,721 -1.83(-2.94%)
Jul 21, 2021 61.27 62.80 61.11 62.32 445,503 +1.69(+2.79%)
Jul 20, 2021 58.50 61.07 58.50 60.63 520,109 +2.05(+3.50%)
Jul 19, 2021 57.50 58.71 56.24 58.58 913,646 -0.08(-0.14%)
Jul 16, 2021 60.50 60.50 58.62 58.66 733,951 -1.31(-2.18%)
Jul 15, 2021 59.50 60.21 59.11 59.97 610,151 -0.06(-0.10%)
Jul 14, 2021 61.55 61.84 59.43 60.03 771,469 -1.07(-1.75%)
Jul 13, 2021 61.26 61.53 60.03 61.10 749,842 -0.29(-0.47%)
Jul 12, 2021 62.83 63.10 60.80 61.39 751,662 -2.58(-4.03%)
Jul 09, 2021 62.53 64.06 61.93 63.97 543,176 +2.54(+4.13%)
Jul 08, 2021 60.65 61.44 59.55 61.43 478,307 -0.28(-0.45%)
Jul 07, 2021 62.62 62.98 60.84 61.71 430,258 -1.15(-1.83%)
Jul 06, 2021 64.05 64.05 61.80 62.86 787,647 -1.30(-2.03%)
Jul 02, 2021 65.60 65.60 64.05 64.16 386,506 -1.37(-2.09%)
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.