Big Lots (NY: BIG )

65.62 USD -0.82 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 66.91 66.91 64.96 65.62 557,932 -0.82(-1.23%)
Jun 23, 2021 68.64 69.00 66.01 66.44 795,476 -2.56(-3.71%)
Jun 22, 2021 65.73 70.30 64.47 69.00 1,617,676 +3.69(+5.65%)
Jun 21, 2021 64.64 65.67 64.23 65.31 536,759 +1.15(+1.79%)
Jun 18, 2021 64.73 65.10 63.58 64.16 1,296,923 -1.16(-1.78%)
Jun 17, 2021 64.86 65.78 63.30 65.32 807,064 +0.07(+0.11%)
Jun 16, 2021 64.50 65.93 63.77 65.25 746,097 +0.28(+0.43%)
Jun 15, 2021 66.16 66.69 64.96 64.97 595,095 -1.23(-1.86%)
Jun 14, 2021 68.98 68.98 66.08 66.20 568,669 -2.60(-3.78%)
Jun 11, 2021 66.08 69.16 66.06 68.80 639,517 +3.01(+4.58%)
Jun 10, 2021 70.18 70.50 65.79 65.79 954,281 -4.68(-6.64%)
Jun 09, 2021 72.41 73.23 70.10 70.47 940,635 -1.84(-2.54%)
Jun 08, 2021 68.20 72.32 67.56 72.31 1,497,401 +4.64(+6.86%)
Jun 07, 2021 64.55 67.74 64.50 67.67 998,103 +2.87(+4.43%)
Jun 04, 2021 65.14 65.92 64.33 64.80 761,304 -0.15(-0.23%)
Jun 03, 2021 63.56 65.40 63.21 64.95 798,261 +0.99(+1.55%)
Jun 02, 2021 62.01 64.55 61.05 63.96 722,019 +1.92(+3.09%)
Jun 01, 2021 61.56 62.49 61.05 62.04 1,071,060 +1.10(+1.81%)
May 28, 2021 62.39 62.91 58.62 60.94 3,160,685 -3.60(-5.58%)
May 27, 2021 66.10 66.31 63.76 64.54 1,117,048 -1.13(-1.72%)
May 26, 2021 63.82 66.14 63.74 65.67 854,308 +2.60(+4.12%)
May 25, 2021 63.79 64.19 63.04 63.07 478,136 -0.57(-0.90%)
May 24, 2021 64.46 65.49 63.59 63.64 727,550 -0.55(-0.86%)
May 21, 2021 64.87 65.36 63.69 64.19 405,797 -0.27(-0.42%)
May 20, 2021 62.99 64.64 61.78 64.46 691,187 +1.20(+1.90%)
May 19, 2021 65.61 66.23 62.55 63.26 1,042,949 -3.41(-5.11%)
May 18, 2021 68.98 69.50 66.63 66.67 479,722 -1.50(-2.20%)
May 17, 2021 67.07 68.93 67.00 68.17 516,183 +0.50(+0.74%)
May 14, 2021 65.87 67.93 65.83 67.67 352,196 +2.32(+3.55%)
May 13, 2021 63.75 65.61 63.47 65.35 485,423 +1.75(+2.75%)
May 12, 2021 66.36 66.73 63.54 63.60 671,497 -3.22(-4.82%)
May 11, 2021 67.00 67.51 64.80 66.82 552,377 -1.48(-2.17%)
May 10, 2021 69.42 70.62 67.86 68.30 665,657 -0.86(-1.24%)
May 07, 2021 70.08 70.08 68.30 69.16 625,698 -0.68(-0.97%)
May 06, 2021 69.20 70.75 68.63 69.84 625,829 +1.01(+1.47%)
May 05, 2021 68.89 69.27 67.70 68.83 504,642 +0.03(+0.04%)
May 04, 2021 70.50 70.50 67.06 68.80 609,003 -1.86(-2.63%)
May 03, 2021 69.29 71.00 68.69 70.66 671,005 +1.72(+2.49%)
Apr 30, 2021 70.09 70.47 67.77 68.94 660,000 -1.53(-2.17%)
Apr 29, 2021 70.05 70.82 69.19 70.47 505,911 +1.43(+2.07%)
Apr 28, 2021 69.59 70.12 68.53 69.04 489,207 -0.42(-0.60%)
Apr 27, 2021 68.66 70.48 68.40 69.46 749,963 +1.47(+2.16%)
Apr 26, 2021 66.58 68.23 65.71 67.99 656,434 +2.01(+3.05%)
Apr 23, 2021 66.04 66.86 64.85 65.98 497,300 +0.43(+0.66%)
Apr 22, 2021 65.80 66.60 65.11 65.55 525,407 +0.18(+0.28%)
Apr 21, 2021 63.30 65.85 62.61 65.37 675,215 +2.03(+3.20%)
Apr 20, 2021 65.78 65.78 62.26 63.34 821,754 -2.31(-3.52%)
Apr 19, 2021 68.50 68.95 65.34 65.65 834,924 -2.85(-4.16%)
Apr 16, 2021 68.00 69.36 67.84 68.50 409,300 +1.11(+1.65%)
Apr 15, 2021 68.73 68.98 66.90 67.39 524,686 -0.67(-0.98%)
Apr 14, 2021 68.13 69.58 67.65 68.06 614,624 +0.78(+1.16%)
Apr 13, 2021 68.07 68.50 66.35 67.28 550,548 -0.59(-0.87%)
Apr 12, 2021 67.75 70.23 67.06 67.87 883,683 +0.52(+0.77%)
Apr 09, 2021 67.00 68.05 65.98 67.35 716,500 +0.28(+0.42%)
Apr 08, 2021 65.22 67.11 64.27 67.07 575,017 +1.30(+1.98%)
Apr 07, 2021 68.97 69.51 65.58 65.77 752,526 -3.02(-4.39%)
Apr 06, 2021 69.08 71.54 68.75 68.79 632,966 -1.68(-2.38%)
Apr 05, 2021 69.37 71.28 68.97 70.47 663,837 +1.61(+2.34%)
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.