Big Lots (NY: BIG )

49.80 USD -1.30 (-2.54%)
Official Closing Price Updated: 7:57 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 50.90 51.07 49.01 49.80 695,900 -1.30(-2.54%)
Oct 22, 2020 52.16 52.33 49.43 51.10 1,026,055 -1.02(-1.96%)
Oct 21, 2020 53.46 53.67 51.71 52.12 981,890 -1.03(-1.94%)
Oct 20, 2020 53.09 54.46 52.52 53.15 958,436 +0.41(+0.78%)
Oct 19, 2020 53.60 54.49 52.49 52.74 880,082 -0.91(-1.70%)
Oct 16, 2020 53.70 54.70 53.08 53.65 842,000 +0.46(+0.86%)
Oct 15, 2020 50.35 53.37 49.92 53.19 1,147,467 +1.76(+3.42%)
Oct 14, 2020 51.68 53.13 51.40 51.43 738,146 -0.26(-0.50%)
Oct 13, 2020 50.53 52.82 50.30 51.69 1,065,164 +1.04(+2.05%)
Oct 12, 2020 51.04 52.10 50.01 50.65 1,439,539 +0.23(+0.46%)
Oct 09, 2020 52.00 52.84 50.40 50.42 1,798,100 -0.37(-0.73%)
Oct 08, 2020 49.81 50.98 49.64 50.79 1,286,353 +1.49(+3.02%)
Oct 07, 2020 47.28 49.32 47.28 49.30 1,503,960 +2.87(+6.18%)
Oct 06, 2020 46.94 49.44 46.20 46.43 1,874,553 -0.39(-0.83%)
Oct 05, 2020 45.94 46.98 45.46 46.82 1,198,718 +1.26(+2.77%)
Oct 02, 2020 43.75 46.33 43.02 45.56 2,412,800 +0.57(+1.27%)
Oct 01, 2020 44.90 45.95 44.11 44.99 2,635,732 +0.39(+0.87%)
Sep 30, 2020 47.30 47.56 44.26 44.60 3,152,162 -2.47(-5.25%)
Sep 29, 2020 51.04 51.90 46.76 47.07 6,707,276 -0.69(-1.44%)
Sep 28, 2020 47.11 49.07 47.11 47.76 1,050,157 +1.23(+2.64%)
Sep 25, 2020 45.39 46.75 44.91 46.53 795,000 +0.86(+1.88%)
Sep 24, 2020 44.24 47.56 43.74 45.67 1,235,352 +1.39(+3.14%)
Sep 23, 2020 46.11 46.50 44.24 44.28 992,537 -1.40(-3.06%)
Sep 22, 2020 45.84 48.08 45.25 45.68 1,212,416 -0.34(-0.74%)
Sep 21, 2020 43.99 46.12 43.13 46.02 1,183,660 +1.25(+2.79%)
Sep 18, 2020 45.63 45.79 43.92 44.77 2,310,600 -0.51(-1.13%)
Sep 17, 2020 46.10 46.13 44.56 45.28 1,180,623 -1.46(-3.12%)
Sep 16, 2020 48.05 48.57 46.73 46.74 1,016,313 -1.00(-2.09%)
Sep 15, 2020 48.13 49.78 47.70 47.74 1,287,857 +0.42(+0.89%)
Sep 14, 2020 47.43 47.72 46.54 47.32 1,539,581 -0.01(-0.02%)
Sep 11, 2020 47.35 49.10 47.31 47.33 1,401,800 +0.47(+1.00%)
Sep 10, 2020 46.54 47.68 45.43 46.86 1,569,855 +0.24(+0.51%)
Sep 09, 2020 44.03 47.33 44.01 46.62 1,925,299 +3.29(+7.59%)
Sep 08, 2020 43.22 44.81 42.72 43.33 1,841,819 -1.11(-2.50%)
Sep 04, 2020 45.20 45.77 42.61 44.44 1,883,600 -0.78(-1.72%)
Sep 03, 2020 48.25 48.78 45.14 45.22 1,400,821 -3.20(-6.61%)
Sep 02, 2020 48.42 48.53 46.90 48.42 1,092,411 +0.25(+0.52%)
Sep 01, 2020 47.24 49.20 46.80 48.17 1,573,577 +1.02(+2.16%)
Aug 31, 2020 50.44 51.64 46.91 47.15 3,053,203 -2.81(-5.62%)
Aug 28, 2020 53.06 53.87 49.40 49.96 5,921,600 -5.74(-10.31%)
Aug 27, 2020 56.46 57.24 54.00 55.70 2,353,653 -0.01(-0.02%)
Aug 26, 2020 54.09 55.71 53.69 55.71 1,430,554 +1.39(+2.56%)
Aug 25, 2020 54.08 54.41 52.68 54.32 1,120,844 +0.67(+1.25%)
Aug 24, 2020 52.09 53.76 51.35 53.65 1,460,263 +2.17(+4.22%)
Aug 21, 2020 49.06 51.53 48.96 51.48 1,088,000 +2.36(+4.80%)
Aug 20, 2020 48.56 49.48 47.98 49.12 687,169 +0.24(+0.49%)
Aug 19, 2020 48.33 49.48 47.92 48.88 865,982 +0.76(+1.58%)
Aug 18, 2020 50.20 50.55 47.44 48.12 1,240,484 -2.11(-4.20%)
Aug 17, 2020 50.77 53.50 49.24 50.23 2,046,491 +0.18(+0.36%)
Aug 14, 2020 50.31 50.83 49.51 50.05 819,700 +0.00(+0.00%)
Aug 13, 2020 49.99 50.93 48.48 50.05 950,425 -0.15(-0.30%)
Aug 12, 2020 48.15 50.62 47.51 50.20 1,520,445 +2.80(+5.91%)
Aug 11, 2020 48.40 49.46 47.07 47.40 1,117,176 -0.88(-1.82%)
Aug 10, 2020 45.50 49.10 45.49 48.28 1,324,300 +2.83(+6.23%)
Aug 07, 2020 44.80 47.18 44.80 45.45 1,173,900 +0.66(+1.47%)
Aug 06, 2020 45.07 45.14 43.75 44.79 972,966 -0.39(-0.86%)
Aug 05, 2020 43.18 45.21 43.10 45.18 1,202,012 +2.36(+5.51%)
Aug 04, 2020 40.44 43.00 40.26 42.82 1,264,032 +1.85(+4.52%)
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.