Indicators

Big Lots (NY: BIG )

0.4968 UNCHANGED

Last Price Updated: 7:00 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.30	38.08	32.06	34.86	15,032,908	+1.86(+5.64%)
May 28, 2020	35.28	36.07	32.31	33.00	3,586,899	-2.11(-6.00%)
May 27, 2020	32.84	35.11	32.35	35.10	2,983,865	+2.76(+8.54%)
May 26, 2020	30.03	32.45	29.85	32.34	2,129,176	+3.17(+10.85%)
May 22, 2020	29.34	29.82	28.96	29.17	1,181,952	-0.22(-0.73%)
May 21, 2020	28.69	29.73	28.34	29.39	1,181,673	+0.70(+2.45%)
May 20, 2020	28.74	29.51	28.17	28.69	1,226,960	+0.33(+1.17%)
May 19, 2020	27.55	29.01	27.52	28.36	1,715,725	+0.82(+2.97%)
May 18, 2020	26.72	27.81	26.20	27.54	2,347,263	+2.03(+7.97%)
May 15, 2020	24.17	25.74	23.95	25.50	1,465,407	+1.23(+5.08%)
May 14, 2020	23.50	24.27	23.14	24.27	1,874,624	+0.37(+1.54%)
May 13, 2020	23.54	24.06	23.00	23.90	1,589,312	+0.06(+0.26%)
May 12, 2020	23.90	24.41	23.73	23.84	1,253,326	+0.00(+0.00%)
May 11, 2020	23.29	24.10	22.77	23.84	1,014,871	+0.33(+1.42%)
May 08, 2020	22.45	23.56	22.45	23.51	1,237,976	+1.11(+4.94%)
May 07, 2020	22.09	22.70	21.92	22.40	1,172,315	+0.65(+2.98%)
May 06, 2020	21.77	22.47	21.39	21.75	1,011,243	+0.06(+0.29%)
May 05, 2020	22.81	23.20	21.62	21.69	1,135,757	-0.77(-3.44%)
May 04, 2020	22.39	22.49	21.02	22.46	1,717,233	+0.85(+3.95%)

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.