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 (%)
Sep 28, 2012	22.13	22.46	21.93	22.26	2,385,243	+0.11(+0.51%)
Sep 27, 2012	22.35	22.39	21.88	22.15	1,713,451	-0.17(-0.74%)
Sep 26, 2012	22.33	22.49	21.88	22.31	1,738,809	+0.05(+0.20%)
Sep 25, 2012	23.43	23.58	22.21	22.27	2,521,488	-0.96(-4.15%)
Sep 24, 2012	23.12	23.34	23.00	23.23	987,934	-0.02(-0.10%)
Sep 21, 2012	23.64	23.74	23.15	23.25	2,396,549	-0.22(-0.93%)
Sep 20, 2012	23.64	23.73	23.35	23.47	1,801,105	-0.19(-0.80%)
Sep 19, 2012	23.68	23.91	23.49	23.66	1,245,240	-0.09(-0.38%)
Sep 18, 2012	23.83	23.89	23.58	23.75	1,305,304	-0.14(-0.57%)
Sep 17, 2012	23.85	23.93	23.54	23.88	1,702,798	-0.07(-0.28%)
Sep 14, 2012	23.01	24.00	23.01	23.95	2,871,619	+1.03(+4.50%)
Sep 13, 2012	22.88	23.09	22.67	22.92	2,169,306	+0.05(+0.23%)
Sep 12, 2012	23.01	23.09	22.82	22.87	1,130,875	-0.03(-0.13%)
Sep 11, 2012	22.97	23.03	22.83	22.90	1,475,770	-0.06(-0.26%)
Sep 10, 2012	23.09	23.33	22.94	22.96	1,531,419	-0.12(-0.52%)
Sep 07, 2012	23.05	23.15	22.84	23.08	1,464,299	+0.05(+0.23%)
Sep 06, 2012	23.14	23.27	22.96	23.03	1,294,972	+0.03(+0.13%)
Sep 05, 2012	23.04	23.17	22.66	23.00	1,197,655	-0.01(-0.03%)

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.