|
Big Lots - [Ticker: BIG] | | Last Trade | 51.90 | Last Trade Time | 2017-11-01 - 19:35:00 | Variation | +0.59 (+1.15%) | Open | 51.70 | High | 52.04 | Low | 51.27 | Volume | 439,137 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 51.88 x 200 - 51.90 x 1,100 | Former Close | 51.31 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BIG quotes from 2000-01-01 to 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 376,700 | 16.25 | 16.37 | 15.38 | 15.38 | 00:00:00 | 2000-01-04 | 229,200 | 15.25 | 15.50 | 15.00 | 15.06 | 00:00:00 | 2000-01-05 | 504,300 | 15.25 | 15.50 | 15.00 | 15.06 | 00:00:00 | 2000-01-06 | 268,200 | 14.94 | 15.25 | 14.81 | 15.00 | 00:00:00 | 2000-01-07 | 417,300 | 14.81 | 15.00 | 14.38 | 14.62 | 00:00:00 | 2000-01-10 | 395,200 | 14.69 | 15.19 | 14.50 | 15.06 | 00:00:00 | 2000-01-11 | 218,300 | 16.00 | 16.00 | 15.25 | 15.44 | 00:00:00 | 2000-01-12 | 320,400 | 15.69 | 16.00 | 15.31 | 15.38 | 00:00:00 | 2000-01-13 | 264,000 | 15.56 | 15.75 | 15.13 | 15.38 | 00:00:00 | 2000-01-14 | 110,900 | 15.38 | 15.38 | 14.87 | 14.87 | 00:00:00 | 2000-01-18 | 251,800 | 14.87 | 14.87 | 14.44 | 14.69 | 00:00:00 | 2000-01-19 | 317,100 | 14.69 | 14.87 | 14.44 | 14.56 | 00:00:00 | 2000-01-20 | 201,400 | 14.56 | 15.00 | 14.56 | 14.81 | 00:00:00 | 2000-01-21 | 261,200 | 15.00 | 15.00 | 14.56 | 14.69 | 00:00:00 | 2000-01-24 | 236,900 | 14.75 | 14.87 | 14.50 | 14.75 | 00:00:00 | 2000-01-25 | 576,000 | 14.62 | 14.81 | 14.44 | 14.75 | 00:00:00 | 2000-01-26 | 1,314,400 | 14.75 | 14.75 | 13.75 | 13.94 | 00:00:00 | 2000-01-27 | 795,100 | 13.94 | 15.50 | 13.94 | 15.00 | 00:00:00 | 2000-01-28 | 1,595,900 | 15.00 | 15.00 | 13.88 | 13.88 | 00:00:00 | 2000-01-31 | 192,200 | 13.94 | 14.31 | 13.88 | 14.25 | 00:00:00 | 2000-02-01 | 317,700 | 14.25 | 14.62 | 13.50 | 14.50 | 00:00:00 | 2000-02-02 | 363,300 | 14.62 | 14.94 | 14.50 | 14.81 | 00:00:00 | 2000-02-03 | 327,600 | 14.81 | 15.38 | 14.50 | 14.75 | 00:00:00 | 2000-02-04 | 264,800 | 14.87 | 14.87 | 14.06 | 14.38 | 00:00:00 | 2000-02-07 | 188,400 | 14.38 | 14.50 | 14.12 | 14.19 | 00:00:00 | 2000-02-08 | 204,000 | 14.19 | 14.25 | 13.88 | 14.25 | 00:00:00 | 2000-02-09 | 211,200 | 14.94 | 14.94 | 13.63 | 13.63 | 00:00:00 | 2000-02-10 | 158,300 | 13.69 | 13.81 | 13.63 | 13.63 | 00:00:00 | 2000-02-11 | 239,300 | 13.69 | 14.00 | 13.19 | 13.25 | 00:00:00 | 2000-02-14 | 269,800 | 13.25 | 13.37 | 13.00 | 13.00 | 00:00:00 | 2000-02-15 | 285,200 | 13.12 | 13.94 | 13.12 | 13.63 | 00:00:00 | 2000-02-16 | 218,700 | 13.56 | 13.94 | 13.00 | 13.19 | 00:00:00 | 2000-02-17 | 238,300 | 13.12 | 13.37 | 12.88 | 13.06 | 00:00:00 | 2000-02-18 | 376,600 | 13.06 | 13.25 | 12.50 | 12.56 | 00:00:00 | 2000-02-22 | 270,700 | 12.69 | 13.00 | 12.50 | 12.56 | 00:00:00 | 2000-02-23 | 3,872 | 12.56 | 13.06 | 12.50 | 12.50 | 00:00:00 | 2000-02-24 | 452,300 | 12.50 | 12.56 | 12.00 | 12.06 | 00:00:00 | 2000-02-25 | 619,000 | 11.94 | 12.00 | 11.25 | 11.56 | 00:00:00 | 2000-02-28 | 320,200 | 11.75 | 11.81 | 11.25 | 11.69 | 00:00:00 | 2000-02-29 | 479,900 | 11.56 | 12.00 | 11.25 | 11.25 | 00:00:00 | 2000-03-01 | 504,200 | 11.50 | 12.13 | 11.44 | 11.94 | 00:00:00 | 2000-03-02 | 278,100 | 11.94 | 12.00 | 11.44 | 11.75 | 00:00:00 | 2000-03-03 | 358,800 | 11.75 | 11.94 | 11.62 | 11.75 | 00:00:00 | 2000-03-06 | 285,500 | 11.69 | 11.87 | 11.56 | 11.62 | 00:00:00 | 2000-03-07 | 363,700 | 11.50 | 11.81 | 11.50 | 11.56 | 00:00:00 | 2000-03-08 | 248,000 | 11.44 | 11.69 | 11.25 | 11.44 | 00:00:00 | 2000-03-09 | 480,600 | 11.38 | 11.69 | 11.25 | 11.38 | 00:00:00 | 2000-03-10 | 189,500 | 11.25 | 11.50 | 11.25 | 11.38 | 00:00:00 | 2000-03-13 | 320,200 | 11.38 | 11.38 | 11.12 | 11.31 | 00:00:00 | 2000-03-14 | 1,699,500 | 12.00 | 12.75 | 12.00 | 12.25 | 00:00:00 | 2000-03-15 | 1,361,500 | 12.19 | 12.56 | 11.87 | 12.38 | 00:00:00 | 2000-03-16 | 1,805,400 | 12.75 | 14.87 | 12.56 | 14.25 | 00:00:00 | 2000-03-17 | 648,200 | 14.31 | 14.81 | 13.88 | 13.88 | 00:00:00 | 2000-03-20 | 267,100 | 13.75 | 13.81 | 13.44 | 13.69 | 00:00:00 | 2000-03-21 | 166,200 | 13.81 | 13.94 | 13.63 | 13.75 | 00:00:00 | 2000-03-22 | 148,100 | 13.88 | 13.94 | 13.37 | 13.63 | 00:00:00 | 2000-03-23 | 179,600 | 13.75 | 13.88 | 13.50 | 13.75 | 00:00:00 | 2000-03-24 | 596,700 | 13.75 | 14.25 | 13.75 | 13.81 | 00:00:00 | 2000-03-27 | 309,300 | 13.94 | 14.12 | 13.12 | 13.12 | 00:00:00 | 2000-03-28 | 988,100 | 13.00 | 13.12 | 12.00 | 12.25 | 00:00:00 | 2000-03-29 | 482,300 | 12.75 | 12.94 | 12.06 | 12.44 | 00:00:00 | 2000-03-30 | 463,800 | 12.56 | 12.56 | 12.06 | 12.06 | 00:00:00 | 2000-03-31 | 832,600 | 11.94 | 12.25 | 11.38 | 11.38 | 00:00:00 | 2000-04-03 | 371,200 | 11.25 | 12.25 | 11.25 | 11.87 | 00:00:00 | 2000-04-04 | 559,900 | 12.00 | 12.25 | 11.25 | 11.38 | 00:00:00 | 2000-04-05 | 694,500 | 11.38 | 12.25 | 11.06 | 12.06 | 00:00:00 | 2000-04-06 | 423,600 | 12.19 | 12.31 | 11.94 | 12.00 | 00:00:00 | 2000-04-07 | 682,300 | 11.87 | 12.13 | 11.75 | 12.06 | 00:00:00 | 2000-04-10 | 583,800 | 12.00 | 12.38 | 12.00 | 12.13 | 00:00:00 | 2000-04-11 | 400,500 | 12.00 | 12.44 | 12.00 | 12.31 | 00:00:00 | 2000-04-12 | 685,400 | 12.25 | 12.62 | 12.25 | 12.38 | 00:00:00 | 2000-04-13 | 242,800 | 12.38 | 12.38 | 11.56 | 11.69 | 00:00:00 | 2000-04-14 | 593,600 | 11.81 | 11.81 | 11.12 | 11.31 | 00:00:00 | 2000-04-17 | 447,300 | 11.19 | 11.56 | 11.19 | 11.38 | 00:00:00 | 2000-04-18 | 882,800 | 11.31 | 12.31 | 11.25 | 12.19 | 00:00:00 | 2000-04-19 | 683,600 | 12.06 | 12.44 | 12.00 | 12.44 | 00:00:00 | 2000-04-20 | 314,600 | 12.38 | 12.38 | 11.81 | 12.13 | 00:00:00 | 2000-04-24 | 224,800 | 12.19 | 12.62 | 12.00 | 12.50 | 00:00:00 | 2000-04-25 | 275,700 | 12.50 | 12.56 | 12.31 | 12.44 | 00:00:00 | 2000-04-26 | 275,400 | 12.50 | 12.56 | 12.31 | 12.38 | 00:00:00 | 2000-04-27 | 413,300 | 12.25 | 12.44 | 11.94 | 12.44 | 00:00:00 | 2000-04-28 | 500,400 | 12.44 | 12.56 | 12.38 | 12.44 | 00:00:00 | 2000-05-01 | 526,100 | 12.44 | 12.62 | 12.25 | 12.38 | 00:00:00 | 2000-05-02 | 415,600 | 12.25 | 12.31 | 12.13 | 12.25 | 00:00:00 | 2000-05-03 | 613,800 | 12.25 | 12.25 | 11.19 | 11.25 | 00:00:00 | 2000-05-04 | 576,200 | 11.25 | 11.87 | 10.94 | 11.00 | 00:00:00 | 2000-05-05 | 374,600 | 11.00 | 11.00 | 10.88 | 11.00 | 00:00:00 | 2000-05-08 | 294,500 | 10.94 | 11.19 | 10.88 | 11.12 | 00:00:00 | 2000-05-09 | 162,900 | 11.25 | 11.44 | 11.19 | 11.25 | 00:00:00 | 2000-05-10 | 253,700 | 11.12 | 11.38 | 10.81 | 10.94 | 00:00:00 | 2000-05-11 | 351,700 | 10.94 | 11.38 | 10.88 | 11.19 | 00:00:00 | 2000-05-12 | 322,700 | 11.31 | 11.56 | 11.12 | 11.31 | 00:00:00 | 2000-05-15 | 550,600 | 11.31 | 12.25 | 11.31 | 12.00 | 00:00:00 | 2000-05-16 | 280,300 | 12.00 | 12.56 | 12.00 | 12.31 | 00:00:00 | 2000-05-17 | 517,800 | 12.19 | 12.25 | 11.62 | 11.94 | 00:00:00 | 2000-05-18 | 652,900 | 12.00 | 13.25 | 11.87 | 12.88 | 00:00:00 | 2000-05-19 | 243,800 | 12.75 | 13.00 | 12.50 | 12.56 | 00:00:00 | 2000-05-22 | 255,500 | 12.62 | 13.12 | 12.44 | 13.00 | 00:00:00 | 2000-05-23 | 407,100 | 13.00 | 13.31 | 12.94 | 13.00 | 00:00:00 | 2000-05-24 | 423,900 | 13.12 | 13.25 | 12.13 | 13.00 | 00:00:00 | 2000-05-25 | 275,800 | 12.88 | 13.69 | 12.88 | 13.12 | 00:00:00 | 2000-05-26 | 314,200 | 13.06 | 13.31 | 12.81 | 12.88 | 00:00:00 | 2000-05-30 | 205,500 | 12.88 | 13.00 | 12.88 | 12.94 | 00:00:00 | 2000-05-31 | 286,900 | 12.81 | 14.00 | 12.62 | 14.00 | 00:00:00 | 2000-06-01 | 396,700 | 13.00 | 13.50 | 12.75 | 13.25 | 00:00:00 | 2000-06-02 | 2,666 | 13.19 | 13.56 | 13.19 | 13.50 | 00:00:00 | 2000-06-05 | 276,600 | 13.38 | 13.44 | 13.00 | 13.00 | 00:00:00 | 2000-06-06 | 316,900 | 13.00 | 13.06 | 12.56 | 12.81 | 00:00:00 | 2000-06-07 | 148,600 | 12.81 | 12.94 | 12.81 | 12.88 | 00:00:00 | 2000-06-08 | 188,700 | 12.94 | 13.06 | 12.56 | 12.62 | 00:00:00 | 2000-06-09 | 3,001 | 12.69 | 12.94 | 12.63 | 12.88 | 00:00:00 | 2000-06-12 | 224,800 | 13.00 | 13.03 | 12.81 | 12.94 | 00:00:00 | 2000-06-13 | 220,600 | 13.00 | 13.31 | 13.00 | 13.00 | 00:00:00 | 2000-06-14 | 779,500 | 13.00 | 13.69 | 12.94 | 13.50 | 00:00:00 | 2000-06-15 | 303,900 | 13.50 | 13.56 | 13.31 | 13.44 | 00:00:00 | 2000-06-16 | 358,800 | 13.56 | 13.88 | 13.56 | 13.72 | 00:00:00 | 2000-06-19 | 401,700 | 13.81 | 13.81 | 13.56 | 13.62 | 00:00:00 | 2000-06-20 | 265,000 | 13.56 | 13.56 | 13.38 | 13.38 | 00:00:00 | 2000-06-21 | 334,800 | 13.38 | 13.81 | 13.31 | 13.69 | 00:00:00 | 2000-06-22 | 139,700 | 13.62 | 13.75 | 13.50 | 13.62 | 00:00:00 | 2000-06-23 | 179,300 | 13.75 | 13.81 | 13.56 | 13.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|