TR4DER - Big Lots [BIG] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	683,300	14.75	14.86	14.70	14.77	00:00:00
2004-04-23	263,600	14.75	14.80	14.67	14.77	00:00:00
2004-04-26	242,300	14.81	14.89	14.62	14.62	00:00:00
2004-04-27	198,100	14.70	14.81	14.61	14.78	00:00:00
2004-04-28	246,400	14.71	14.74	14.43	14.50	00:00:00
2004-04-29	248,100	14.50	14.57	14.20	14.28	00:00:00
2004-04-30	281,900	14.30	14.42	14.16	14.16	00:00:00
2004-05-03	587,700	14.16	14.35	14.04	14.31	00:00:00
2004-05-04	399,900	14.28	14.31	14.06	14.15	00:00:00
2004-05-05	579,400	14.11	14.25	13.96	14.08	00:00:00
2004-05-06	938,100	13.79	13.90	13.36	13.43	00:00:00
2004-05-07	699,100	13.44	13.68	13.13	13.13	00:00:00
2004-05-10	843,100	13.13	13.20	12.80	12.96	00:00:00
2004-05-11	527,200	12.93	13.16	12.74	12.90	00:00:00
2004-05-12	1,506,800	12.85	12.98	12.76	12.89	00:00:00
2004-05-13	940,500	12.90	12.90	12.67	12.77	00:00:00
2004-05-14	919,000	12.83	12.92	12.69	12.83	00:00:00
2004-05-17	976,000	12.84	13.25	12.76	13.12	00:00:00
2004-05-18	388,800	13.21	13.49	13.17	13.24	00:00:00
2004-05-19	1,368,400	13.55	13.71	13.11	13.20	00:00:00
2004-05-20	731,500	13.29	13.65	13.26	13.43	00:00:00
2004-05-21	1,292,700	13.60	13.82	13.51	13.60	00:00:00
2004-05-24	973,500	13.75	13.85	13.65	13.67	00:00:00
2004-05-25	2,453,600	13.62	14.01	13.59	13.94	00:00:00
2004-05-26	772,200	13.97	14.01	13.92	13.97	00:00:00
2004-05-27	1,193,700	14.05	14.44	14.02	14.36	00:00:00
2004-05-28	964,600	14.30	14.67	14.30	14.62	00:00:00
2004-06-01	1,088,900	14.57	14.78	14.50	14.64	00:00:00
2004-06-02	1,141,200	14.60	14.68	14.52	14.64	00:00:00
2004-06-03	1,079,500	14.60	14.83	14.48	14.73	00:00:00
2004-06-04	1,085,200	14.74	15.09	14.64	15.00	00:00:00
2004-06-07	1,104,900	15.09	15.37	14.88	15.30	00:00:00
2004-06-08	901,000	15.17	15.62	15.17	15.44	00:00:00
2004-06-09	449,000	15.44	15.60	15.39	15.50	00:00:00
2004-06-10	493,900	15.44	15.50	15.26	15.30	00:00:00
2004-06-14	635,100	15.29	15.30	14.87	14.88	00:00:00
2004-06-15	555,000	15.08	15.19	14.99	15.16	00:00:00
2004-06-16	351,300	15.16	15.16	14.96	15.02	00:00:00
2004-06-17	392,100	14.96	15.06	14.88	15.02	00:00:00
2004-06-18	547,400	14.99	15.04	14.90	15.00	00:00:00
2004-06-21	384,100	15.00	15.00	14.76	14.79	00:00:00
2004-06-22	631,800	14.79	14.79	14.41	14.59	00:00:00
2004-06-23	481,200	14.65	14.78	14.61	14.72	00:00:00
2004-06-24	439,000	14.74	14.95	14.70	14.93	00:00:00
2004-06-25	1,217,200	14.94	15.35	14.92	15.35	00:00:00
2004-06-28	681,800	15.35	15.39	15.05	15.08	00:00:00
2004-06-29	2,127,000	15.01	15.10	14.07	14.30	00:00:00
2004-06-30	675,900	14.39	14.52	14.33	14.46	00:00:00
2004-07-01	1,279,000	14.47	14.47	14.00	14.13	00:00:00
2004-07-02	471,600	14.05	14.06	13.95	14.00	00:00:00
2004-07-06	937,800	14.00	14.00	13.65	13.81	00:00:00
2004-07-07	558,600	13.87	14.00	13.82	13.94	00:00:00
2004-07-08	2,528,800	13.10	13.10	12.45	12.52	00:00:00
2004-07-09	1,346,600	12.64	12.98	12.47	12.72	00:00:00
2004-07-12	706,600	12.77	12.80	12.44	12.72	00:00:00
2004-07-13	877,200	12.70	12.81	12.65	12.76	00:00:00
2004-07-14	751,100	12.77	12.87	12.70	12.80	00:00:00
2004-07-15	811,300	12.85	13.00	12.81	12.92	00:00:00
2004-07-16	1,478,200	13.10	13.10	12.84	12.90	00:00:00
2004-07-19	909,000	12.84	12.86	12.45	12.50	00:00:00
2004-07-20	579,700	12.43	12.72	12.42	12.69	00:00:00
2004-07-21	553,100	12.79	12.97	12.74	12.76	00:00:00
2004-07-22	1,102,800	12.76	12.76	12.48	12.57	00:00:00
2004-07-23	757,800	12.49	12.84	12.47	12.70	00:00:00
2004-07-26	430,400	12.73	12.84	12.48	12.56	00:00:00
2004-07-27	389,800	12.56	12.86	12.56	12.75	00:00:00
2004-07-28	863,700	12.73	12.73	12.37	12.53	00:00:00
2004-07-29	656,900	12.54	12.67	12.31	12.45	00:00:00
2004-07-30	420,000	12.50	12.50	12.22	12.24	00:00:00
2004-08-02	767,900	12.29	12.29	12.10	12.19	00:00:00
2004-08-03	1,150,500	12.22	12.22	11.79	11.82	00:00:00
2004-08-04	831,400	11.82	11.86	11.55	11.67	00:00:00
2004-08-05	817,200	11.68	11.78	11.30	11.41	00:00:00
2004-08-06	1,337,200	11.31	11.81	11.05	11.60	00:00:00
2004-08-09	760,100	11.60	12.08	11.60	11.88	00:00:00
2004-08-10	603,800	11.93	12.09	11.87	11.94	00:00:00
2004-08-11	551,200	11.85	11.86	11.63	11.73	00:00:00
2004-08-12	1,035,900	11.73	11.87	11.41	11.48	00:00:00
2004-08-13	336,800	11.50	11.67	11.46	11.58	00:00:00
2004-08-16	595,400	11.60	11.90	11.60	11.90	00:00:00
2004-08-17	766,800	12.00	12.30	12.00	12.02	00:00:00
2004-08-18	1,180,000	12.26	12.38	12.07	12.27	00:00:00
2004-08-19	543,700	12.33	12.62	12.30	12.34	00:00:00
2004-08-20	802,500	12.36	12.80	12.35	12.78	00:00:00
2004-08-23	412,100	12.68	12.69	12.48	12.51	00:00:00
2004-08-24	276,400	12.62	12.73	12.38	12.48	00:00:00
2004-08-25	354,500	12.52	12.57	12.39	12.56	00:00:00
2004-08-26	413,300	12.56	12.56	12.36	12.42	00:00:00
2004-08-27	389,900	12.43	12.44	12.28	12.29	00:00:00
2004-08-30	466,400	12.35	12.53	12.29	12.40	00:00:00
2004-08-31	483,100	12.40	12.42	12.14	12.19	00:00:00
2004-09-01	550,300	12.20	12.36	12.09	12.18	00:00:00
2004-09-02	893,800	12.12	12.39	12.05	12.38	00:00:00
2004-09-03	638,900	12.40	12.57	12.30	12.37	00:00:00
2004-09-07	407,000	12.47	12.62	12.27	12.62	00:00:00
2004-09-08	351,100	12.64	12.70	12.38	12.38	00:00:00
2004-09-09	240,300	12.36	12.48	12.13	12.17	00:00:00
2004-09-10	415,300	12.17	12.38	12.15	12.38	00:00:00
2004-09-13	497,000	12.42	12.65	12.33	12.56	00:00:00
2004-09-14	345,500	12.60	12.75	12.54	12.71	00:00:00
2004-09-15	430,600	12.72	12.76	12.56	12.74	00:00:00
2004-09-16	364,500	12.78	12.97	12.78	12.90	00:00:00
2004-09-17	616,400	13.03	13.22	12.93	12.98	00:00:00
2004-09-20	385,000	12.89	13.06	12.76	13.01	00:00:00
2004-09-21	507,200	13.02	13.27	13.02	13.24	00:00:00
2004-09-22	457,600	13.25	13.25	13.06	13.12	00:00:00
2004-09-23	922,400	13.12	13.12	12.46	12.58	00:00:00
2004-09-24	449,000	12.55	12.64	12.45	12.58	00:00:00
2004-09-27	235,400	12.58	12.59	12.37	12.42	00:00:00
2004-09-28	757,200	12.29	12.35	12.05	12.22	00:00:00
2004-09-29	636,300	12.15	12.20	11.97	12.10	00:00:00
2004-09-30	651,900	12.13	12.31	12.10	12.23	00:00:00
2004-10-01	850,900	12.23	12.31	11.77	11.88	00:00:00
2004-10-04	1,161,800	11.89	12.69	11.89	12.68	00:00:00
2004-10-05	1,271,600	12.58	12.78	12.58	12.74	00:00:00
2004-10-06	3,573,200	12.20	12.29	11.65	12.15	00:00:00
2004-10-07	1,033,900	12.05	12.10	11.49	11.50	00:00:00
2004-10-08	543,000	11.51	11.62	11.40	11.49	00:00:00
2004-10-11	416,100	11.56	11.66	11.41	11.45	00:00:00
2004-10-12	501,600	11.41	11.50	11.28	11.41	00:00:00
2004-10-13	305,800	11.44	11.67	11.36	11.43	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>