Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Lots (NY: BIG )

0.5461 -0.0272 (-4.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.5610 0.6200 0.5111 0.5461 4,438,226 -0.03(-4.74%)
Aug 29, 2024 0.6200 0.7600 0.5500 0.5733 9,269,237 -0.36(-38.35%)
Aug 28, 2024 0.9900 1.050 0.9300 0.9300 2,012,036 -0.06(-5.83%)
Aug 27, 2024 1.070 1.079 0.9792 0.9876 1,670,613 -0.09(-8.56%)
Aug 26, 2024 1.120 1.140 1.060 1.080 466,054 -0.04(-3.57%)
Aug 23, 2024 1.080 1.150 1.070 1.120 1,029,508 +0.06(+5.66%)
Aug 22, 2024 1.130 1.130 1.030 1.060 987,451 -0.06(-5.36%)
Aug 21, 2024 1.080 1.150 1.060 1.120 1,561,249 +0.05(+4.67%)
Aug 20, 2024 1.010 1.090 1.000 1.070 1,047,922 +0.05(+4.90%)
Aug 19, 2024 1.070 1.100 1.000 1.020 1,034,881 -0.08(-7.27%)
Aug 16, 2024 1.080 1.150 1.070 1.100 950,694 +0.03(+2.80%)
Aug 15, 2024 1.030 1.080 1.010 1.070 723,337 +0.08(+7.91%)
Aug 14, 2024 1.000 1.030 0.9502 0.9916 625,918 +0.01(+1.18%)
Aug 13, 2024 0.9637 1.030 0.9450 0.9800 801,007 +0.03(+3.17%)
Aug 12, 2024 0.9500 0.9687 0.9102 0.9499 867,477 -0.02(-2.16%)
Aug 09, 2024 1.040 1.050 0.9600 0.9709 583,546 -0.06(-5.74%)
Aug 08, 2024 1.090 1.100 0.9703 1.030 1,674,723 -0.05(-4.63%)
Aug 07, 2024 0.9200 1.130 0.9200 1.080 2,899,499 +0.19(+21.25%)
Aug 06, 2024 0.9200 0.9399 0.8800 0.8907 732,177 -0.01(-1.20%)
Aug 05, 2024 0.8900 0.9538 0.8582 0.9015 1,899,019 -0.07(-6.74%)
Aug 02, 2024 1.000 1.001 0.9300 0.9667 2,273,603 -0.05(-5.23%)
Aug 01, 2024 1.080 1.080 1.000 1.020 1,641,440 +0.00(+0.00%)
Jul 31, 2024 1.030 1.110 1.020 1.020 1,085,304 -0.01(-0.97%)
Jul 30, 2024 1.020 1.085 1.020 1.030 755,905 -0.01(-0.96%)
Jul 29, 2024 1.090 1.100 1.020 1.040 966,041 -0.04(-3.70%)
Jul 26, 2024 1.130 1.170 1.065 1.080 1,423,083 -0.01(-0.92%)
Jul 25, 2024 1.040 1.145 1.040 1.090 1,400,591 +0.04(+3.81%)
Jul 24, 2024 1.050 1.130 1.020 1.050 1,476,805 +0.00(+0.00%)
Jul 23, 2024 1.100 1.110 1.030 1.050 1,389,150 -0.04(-3.67%)
Jul 22, 2024 1.190 1.209 1.080 1.090 1,472,163 -0.07(-6.03%)
Jul 19, 2024 1.140 1.240 1.120 1.160 1,251,711 +0.03(+2.65%)
Jul 18, 2024 1.230 1.330 1.120 1.130 1,833,937 -0.10(-8.13%)
Jul 17, 2024 1.390 1.400 1.220 1.230 2,743,996 -0.17(-12.14%)
Jul 16, 2024 1.140 1.480 1.132 1.400 6,938,633 +0.28(+25.00%)
Jul 15, 2024 1.050 1.140 1.015 1.120 2,299,332 +0.08(+7.69%)
Jul 12, 2024 1.110 1.170 1.000 1.040 4,136,900 -0.08(-7.14%)
Jul 11, 2024 1.080 1.380 1.070 1.120 9,956,954 +0.09(+8.74%)
Jul 10, 2024 1.190 1.190 1.010 1.030 3,852,248 -0.17(-14.17%)
Jul 09, 2024 1.350 1.370 1.190 1.200 2,432,158 -0.19(-13.67%)
Jul 08, 2024 1.430 1.540 1.315 1.390 2,662,155 -0.06(-4.14%)
Jul 05, 2024 1.720 1.760 1.410 1.450 4,942,120 -0.26(-15.20%)
Jul 03, 2024 1.630 1.780 1.610 1.710 1,539,554 +0.10(+6.21%)
Jul 02, 2024 1.700 1.700 1.510 1.610 2,193,463 -0.07(-4.17%)
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.