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 (%)
Feb 29, 2012	33.35	33.73	32.98	33.00	2,802,485	-0.32(-0.95%)
Feb 28, 2012	33.06	33.40	32.73	33.31	1,703,968	+0.32(+0.98%)
Feb 27, 2012	32.66	33.23	32.55	32.99	1,871,659	+0.18(+0.55%)
Feb 24, 2012	32.88	33.22	32.70	32.81	981,316	-0.08(-0.23%)
Feb 23, 2012	32.65	33.00	32.41	32.88	1,234,588	+0.29(+0.88%)
Feb 22, 2012	32.94	33.09	32.55	32.60	1,018,702	-0.28(-0.85%)
Feb 21, 2012	33.21	33.40	32.80	32.88	650,740	-0.32(-0.97%)
Feb 17, 2012	33.16	33.29	33.06	33.20	755,952	+0.20(+0.59%)
Feb 16, 2012	32.48	33.11	32.06	33.00	1,310,943	+0.41(+1.25%)
Feb 15, 2012	33.27	33.27	32.52	32.60	873,556	-0.53(-1.59%)
Feb 14, 2012	32.96	33.17	32.85	33.13	973,391	+0.18(+0.55%)
Feb 13, 2012	33.13	33.38	32.89	32.94	1,234,351	-0.17(-0.50%)
Feb 10, 2012	32.76	33.11	32.61	33.11	775,210	+0.12(+0.36%)
Feb 09, 2012	33.06	33.06	32.63	32.99	1,015,401	-0.11(-0.32%)
Feb 08, 2012	32.96	33.15	32.85	33.09	1,277,830	+0.05(+0.16%)
Feb 07, 2012	32.75	33.05	32.67	33.04	787,171	+0.32(+0.99%)
Feb 06, 2012	32.63	32.79	32.54	32.72	693,686	-0.08(-0.25%)
Feb 03, 2012	32.43	32.88	32.43	32.80	2,120,541	+0.58(+1.80%)
Feb 02, 2012	32.21	32.43	31.06	32.22	4,613,672	+2.46(+8.27%)

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.