|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 305,800 | 11.44 | 11.67 | 11.36 | 11.43 | 00:00:00 | 2004-10-14 | 525,600 | 11.42 | 11.46 | 11.33 | 11.43 | 00:00:00 | 2004-10-15 | 356,400 | 11.45 | 11.50 | 11.26 | 11.32 | 00:00:00 | 2004-10-18 | 608,100 | 11.33 | 11.73 | 11.33 | 11.62 | 00:00:00 | 2004-10-19 | 455,500 | 11.25 | 11.73 | 11.22 | 11.50 | 00:00:00 | 2004-10-20 | 272,400 | 11.50 | 11.66 | 11.43 | 11.57 | 00:00:00 | 2004-10-21 | 341,800 | 11.67 | 11.77 | 11.45 | 11.71 | 00:00:00 | 2004-10-22 | 340,500 | 11.77 | 12.01 | 11.77 | 11.78 | 00:00:00 | 2004-10-25 | 282,900 | 11.78 | 11.98 | 11.74 | 11.96 | 00:00:00 | 2004-10-26 | 490,400 | 11.96 | 12.25 | 11.93 | 12.15 | 00:00:00 | 2004-10-27 | 379,800 | 12.11 | 12.27 | 11.96 | 12.21 | 00:00:00 | 2004-10-28 | 234,700 | 12.21 | 12.45 | 12.18 | 12.35 | 00:00:00 | 2004-10-29 | 376,000 | 12.35 | 12.43 | 12.15 | 12.39 | 00:00:00 | 2004-11-01 | 826,600 | 12.38 | 12.39 | 11.91 | 11.98 | 00:00:00 | 2004-11-02 | 708,200 | 12.00 | 12.22 | 11.99 | 12.04 | 00:00:00 | 2004-11-03 | 926,000 | 12.10 | 12.22 | 11.85 | 11.90 | 00:00:00 | 2004-11-04 | 970,000 | 11.85 | 12.09 | 11.70 | 12.03 | 00:00:00 | 2004-11-05 | 1,307,600 | 12.15 | 12.67 | 12.10 | 12.41 | 00:00:00 | 2004-11-08 | 718,100 | 12.44 | 12.49 | 12.20 | 12.35 | 00:00:00 | 2004-11-09 | 574,400 | 12.35 | 12.57 | 12.25 | 12.44 | 00:00:00 | 2004-11-10 | 504,600 | 12.48 | 12.62 | 12.36 | 12.60 | 00:00:00 | 2004-11-11 | 540,800 | 12.69 | 12.77 | 12.52 | 12.68 | 00:00:00 | 2004-11-12 | 424,300 | 12.72 | 12.83 | 12.56 | 12.77 | 00:00:00 | 2004-11-15 | 443,300 | 12.78 | 13.00 | 12.70 | 13.00 | 00:00:00 | 2004-11-16 | 647,200 | 13.00 | 13.08 | 12.74 | 12.74 | 00:00:00 | 2004-11-17 | 1,266,200 | 12.75 | 13.26 | 12.40 | 13.00 | 00:00:00 | 2004-11-18 | 704,300 | 13.06 | 13.10 | 12.60 | 12.70 | 00:00:00 | 2004-11-19 | 393,300 | 12.74 | 12.80 | 12.36 | 12.37 | 00:00:00 | 2004-11-22 | 380,300 | 12.37 | 12.37 | 12.25 | 12.36 | 00:00:00 | 2004-11-23 | 301,400 | 12.36 | 12.53 | 12.34 | 12.45 | 00:00:00 | 2004-11-24 | 273,300 | 12.50 | 12.70 | 12.48 | 12.58 | 00:00:00 | 2004-11-26 | 125,800 | 12.67 | 12.70 | 12.50 | 12.50 | 00:00:00 | 2004-11-29 | 998,200 | 12.50 | 12.50 | 11.97 | 12.14 | 00:00:00 | 2004-11-30 | 832,700 | 12.14 | 12.14 | 11.60 | 11.60 | 00:00:00 | 2004-12-01 | 953,000 | 11.61 | 11.94 | 11.60 | 11.82 | 00:00:00 | 2004-12-02 | 821,300 | 11.85 | 12.11 | 11.65 | 11.89 | 00:00:00 | 2004-12-03 | 825,900 | 11.90 | 11.96 | 11.72 | 11.79 | 00:00:00 | 2004-12-06 | 473,300 | 11.71 | 11.75 | 11.51 | 11.71 | 00:00:00 | 2004-12-07 | 622,900 | 11.70 | 11.71 | 11.46 | 11.51 | 00:00:00 | 2004-12-08 | 684,900 | 11.47 | 11.77 | 11.47 | 11.77 | 00:00:00 | 2004-12-09 | 617,900 | 11.70 | 11.76 | 11.50 | 11.75 | 00:00:00 | 2004-12-10 | 379,900 | 11.75 | 11.79 | 11.67 | 11.73 | 00:00:00 | 2004-12-13 | 546,700 | 11.80 | 11.85 | 11.66 | 11.82 | 00:00:00 | 2004-12-14 | 1,299,600 | 11.85 | 12.60 | 11.85 | 12.57 | 00:00:00 | 2004-12-15 | 682,200 | 12.53 | 12.55 | 12.31 | 12.49 | 00:00:00 | 2004-12-16 | 525,800 | 12.44 | 12.44 | 12.00 | 12.02 | 00:00:00 | 2004-12-17 | 1,899,300 | 11.90 | 11.90 | 11.29 | 11.46 | 00:00:00 | 2004-12-20 | 628,400 | 11.73 | 11.79 | 11.43 | 11.47 | 00:00:00 | 2004-12-21 | 732,100 | 11.37 | 11.64 | 11.32 | 11.60 | 00:00:00 | 2004-12-22 | 472,600 | 11.63 | 11.88 | 11.59 | 11.82 | 00:00:00 | 2004-12-23 | 621,700 | 11.75 | 12.00 | 11.75 | 11.83 | 00:00:00 | 2004-12-27 | 305,200 | 11.85 | 11.97 | 11.70 | 11.80 | 00:00:00 | 2004-12-28 | 346,100 | 11.81 | 12.01 | 11.81 | 11.99 | 00:00:00 | 2004-12-29 | 463,600 | 12.00 | 12.07 | 11.94 | 12.02 | 00:00:00 | 2004-12-30 | 359,400 | 12.02 | 12.10 | 12.00 | 12.07 | 00:00:00 | 2004-12-31 | 275,200 | 12.08 | 12.24 | 12.02 | 12.13 | 00:00:00 | 2005-01-03 | 823,500 | 12.14 | 12.18 | 11.75 | 11.76 | 00:00:00 | 2005-01-04 | 873,800 | 11.81 | 11.89 | 11.30 | 11.33 | 00:00:00 | 2005-01-05 | 956,000 | 11.42 | 11.76 | 11.33 | 11.33 | 00:00:00 | 2005-01-06 | 2,341,100 | 11.25 | 11.26 | 10.62 | 10.85 | 00:00:00 | 2005-01-07 | 784,200 | 10.94 | 10.97 | 10.65 | 10.89 | 00:00:00 | 2005-01-10 | 789,700 | 10.82 | 11.08 | 10.82 | 11.01 | 00:00:00 | 2005-01-11 | 1,126,100 | 11.01 | 11.21 | 10.95 | 11.14 | 00:00:00 | 2005-01-12 | 1,093,400 | 11.14 | 11.38 | 11.06 | 11.32 | 00:00:00 | 2005-01-13 | 845,400 | 11.39 | 11.54 | 11.30 | 11.50 | 00:00:00 | 2005-01-14 | 784,900 | 11.53 | 11.68 | 11.48 | 11.55 | 00:00:00 | 2005-01-18 | 530,100 | 11.55 | 11.61 | 11.33 | 11.51 | 00:00:00 | 2005-01-19 | 596,800 | 11.51 | 11.51 | 11.30 | 11.36 | 00:00:00 | 2005-01-20 | 1,190,100 | 11.37 | 11.39 | 11.06 | 11.12 | 00:00:00 | 2005-01-21 | 602,100 | 11.13 | 11.23 | 11.08 | 11.10 | 00:00:00 | 2005-01-24 | 620,000 | 11.13 | 11.14 | 11.01 | 11.05 | 00:00:00 | 2005-01-25 | 446,200 | 11.09 | 11.35 | 10.92 | 10.96 | 00:00:00 | 2005-01-26 | 676,100 | 11.00 | 11.31 | 10.95 | 11.20 | 00:00:00 | 2005-01-27 | 466,000 | 11.07 | 11.30 | 11.07 | 11.22 | 00:00:00 | 2005-01-28 | 412,300 | 11.25 | 11.25 | 10.95 | 11.16 | 00:00:00 | 2005-01-31 | 723,400 | 11.18 | 11.28 | 11.02 | 11.26 | 00:00:00 | 2005-02-01 | 662,100 | 11.26 | 11.49 | 11.13 | 11.41 | 00:00:00 | 2005-02-02 | 1,392,300 | 11.48 | 12.21 | 11.35 | 12.09 | 00:00:00 | 2005-02-03 | 2,592,100 | 12.40 | 13.38 | 12.34 | 12.59 | 00:00:00 | 2005-02-04 | 1,322,600 | 12.51 | 12.64 | 12.27 | 12.58 | 00:00:00 | 2005-02-07 | 576,000 | 12.58 | 12.81 | 12.45 | 12.48 | 00:00:00 | 2005-02-08 | 574,800 | 12.49 | 12.80 | 12.28 | 12.28 | 00:00:00 | 2005-02-09 | 1,002,500 | 12.35 | 12.37 | 11.91 | 11.94 | 00:00:00 | 2005-02-10 | 1,020,200 | 11.96 | 11.96 | 11.81 | 11.89 | 00:00:00 | 2005-02-11 | 648,700 | 11.91 | 12.09 | 11.86 | 11.93 | 00:00:00 | 2005-02-14 | 738,700 | 12.00 | 12.21 | 11.96 | 12.08 | 00:00:00 | 2005-02-15 | 778,700 | 12.00 | 12.08 | 11.93 | 12.00 | 00:00:00 | 2005-02-16 | 735,500 | 12.05 | 12.06 | 11.84 | 11.90 | 00:00:00 | 2005-02-17 | 409,600 | 11.91 | 11.97 | 11.79 | 11.81 | 00:00:00 | 2005-02-18 | 609,600 | 11.83 | 11.89 | 11.58 | 11.58 | 00:00:00 | 2005-02-22 | 751,200 | 11.60 | 11.65 | 11.30 | 11.30 | 00:00:00 | 2005-02-23 | 3,015,800 | 12.59 | 13.00 | 11.75 | 11.85 | 00:00:00 | 2005-02-24 | 1,340,200 | 11.81 | 11.94 | 11.57 | 11.66 | 00:00:00 | 2005-02-25 | 928,200 | 11.69 | 11.79 | 11.56 | 11.72 | 00:00:00 | 2005-02-28 | 579,300 | 11.65 | 11.73 | 11.58 | 11.67 | 00:00:00 | 2005-03-01 | 1,382,300 | 11.70 | 11.94 | 11.70 | 11.87 | 00:00:00 | 2005-03-02 | 1,287,300 | 11.87 | 11.87 | 11.52 | 11.75 | 00:00:00 | 2005-03-03 | 1,987,700 | 11.85 | 12.13 | 11.84 | 12.01 | 00:00:00 | 2005-03-04 | 643,700 | 12.04 | 12.07 | 11.90 | 12.00 | 00:00:00 | 2005-03-07 | 881,900 | 12.05 | 12.17 | 11.97 | 12.13 | 00:00:00 | 2005-03-08 | 368,500 | 12.05 | 12.14 | 11.90 | 11.91 | 00:00:00 | 2005-03-09 | 1,261,900 | 11.89 | 11.96 | 11.78 | 11.81 | 00:00:00 | 2005-03-10 | 569,900 | 11.90 | 11.96 | 11.80 | 11.88 | 00:00:00 | 2005-03-11 | 248,200 | 11.81 | 11.88 | 11.79 | 11.84 | 00:00:00 | 2005-03-14 | 269,400 | 11.88 | 12.08 | 11.85 | 12.06 | 00:00:00 | 2005-03-15 | 629,500 | 12.07 | 12.20 | 12.02 | 12.18 | 00:00:00 | 2005-03-16 | 444,600 | 12.15 | 12.15 | 11.91 | 11.96 | 00:00:00 | 2005-03-17 | 474,500 | 12.09 | 12.14 | 11.82 | 12.00 | 00:00:00 | 2005-03-18 | 680,300 | 12.12 | 12.14 | 11.93 | 12.00 | 00:00:00 | 2005-03-21 | 220,400 | 11.95 | 11.97 | 11.76 | 11.90 | 00:00:00 | 2005-03-22 | 319,300 | 11.84 | 12.07 | 11.72 | 11.81 | 00:00:00 | 2005-03-23 | 345,500 | 11.82 | 11.95 | 11.73 | 11.81 | 00:00:00 | 2005-03-24 | 206,800 | 11.88 | 11.97 | 11.73 | 11.91 | 00:00:00 | 2005-03-28 | 350,800 | 11.90 | 12.06 | 11.88 | 11.89 | 00:00:00 | 2005-03-29 | 338,800 | 11.84 | 11.84 | 11.58 | 11.60 | 00:00:00 | 2005-03-30 | 294,800 | 11.61 | 11.89 | 11.61 | 11.86 | 00:00:00 | 2005-03-31 | 442,700 | 11.88 | 12.10 | 11.82 | 12.02 | 00:00:00 | 2005-04-01 | 477,900 | 12.12 | 12.20 | 11.70 | 11.85 | 00:00:00 | 2005-04-04 | 1,116,200 | 11.80 | 11.80 | 11.50 | 11.65 | 00:00:00 | 2005-04-05 | 1,273,200 | 11.61 | 11.61 | 11.44 | 11.58 | 00:00:00 | 2005-04-06 | 853,500 | 11.61 | 11.72 | 11.50 | 11.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|