|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 853,500 | 11.61 | 11.72 | 11.50 | 11.60 | 00:00:00 | | 2005-04-07 | 1,257,100 | 11.76 | 11.78 | 11.21 | 11.30 | 00:00:00 | | 2005-04-08 | 1,010,400 | 11.33 | 11.33 | 10.98 | 10.99 | 00:00:00 | | 2005-04-11 | 473,800 | 11.00 | 11.09 | 10.81 | 10.84 | 00:00:00 | | 2005-04-12 | 603,200 | 10.84 | 10.84 | 10.40 | 10.76 | 00:00:00 | | 2005-04-13 | 401,900 | 10.80 | 10.80 | 10.60 | 10.61 | 00:00:00 | | 2005-04-14 | 452,100 | 10.65 | 10.75 | 10.49 | 10.64 | 00:00:00 | | 2005-04-15 | 600,100 | 10.64 | 10.67 | 10.10 | 10.11 | 00:00:00 | | 2005-04-18 | 651,200 | 10.20 | 10.48 | 10.13 | 10.44 | 00:00:00 | | 2005-04-19 | 397,900 | 10.43 | 10.44 | 10.26 | 10.32 | 00:00:00 | | 2005-04-20 | 424,700 | 10.29 | 10.33 | 10.08 | 10.08 | 00:00:00 | | 2005-04-21 | 635,700 | 10.18 | 10.45 | 10.18 | 10.43 | 00:00:00 | | 2005-04-22 | 618,600 | 10.40 | 10.46 | 10.06 | 10.17 | 00:00:00 | | 2005-04-25 | 569,100 | 10.17 | 10.47 | 10.08 | 10.38 | 00:00:00 | | 2005-04-26 | 510,700 | 10.38 | 10.49 | 10.26 | 10.32 | 00:00:00 | | 2005-04-27 | 337,000 | 10.30 | 10.46 | 10.27 | 10.31 | 00:00:00 | | 2005-04-28 | 351,700 | 10.23 | 10.36 | 10.15 | 10.20 | 00:00:00 | | 2005-04-29 | 809,200 | 10.21 | 10.35 | 10.08 | 10.18 | 00:00:00 | | 2005-05-02 | 873,500 | 10.17 | 10.32 | 10.13 | 10.31 | 00:00:00 | | 2005-05-03 | 681,800 | 10.27 | 10.38 | 10.19 | 10.25 | 00:00:00 | | 2005-05-04 | 1,146,000 | 10.35 | 11.05 | 10.26 | 10.75 | 00:00:00 | | 2005-05-05 | 1,630,800 | 10.90 | 11.48 | 10.89 | 11.12 | 00:00:00 | | 2005-05-06 | 612,100 | 11.09 | 11.17 | 10.94 | 11.10 | 00:00:00 | | 2005-05-09 | 332,700 | 11.09 | 11.24 | 11.05 | 11.21 | 00:00:00 | | 2005-05-10 | 616,100 | 11.22 | 11.46 | 11.22 | 11.44 | 00:00:00 | | 2005-05-11 | 600,200 | 11.47 | 11.48 | 11.21 | 11.28 | 00:00:00 | | 2005-05-12 | 774,500 | 11.28 | 11.42 | 11.15 | 11.24 | 00:00:00 | | 2005-05-13 | 504,700 | 11.33 | 11.33 | 10.85 | 10.93 | 00:00:00 | | 2005-05-16 | 933,800 | 11.02 | 11.27 | 10.95 | 11.17 | 00:00:00 | | 2005-05-17 | 4,944,600 | 12.00 | 12.78 | 12.00 | 12.75 | 00:00:00 | | 2005-05-18 | 2,736,900 | 12.83 | 13.32 | 12.82 | 13.32 | 00:00:00 | | 2005-05-19 | 1,096,000 | 13.32 | 13.49 | 13.15 | 13.39 | 00:00:00 | | 2005-05-20 | 1,425,300 | 13.40 | 13.40 | 12.84 | 12.84 | 00:00:00 | | 2005-05-23 | 1,382,600 | 12.89 | 12.98 | 12.57 | 12.64 | 00:00:00 | | 2005-05-24 | 712,900 | 12.65 | 12.73 | 12.51 | 12.58 | 00:00:00 | | 2005-05-25 | 858,900 | 12.58 | 12.71 | 12.46 | 12.58 | 00:00:00 | | 2005-05-26 | 806,600 | 12.67 | 12.75 | 12.40 | 12.55 | 00:00:00 | | 2005-05-27 | 535,500 | 12.55 | 12.74 | 12.52 | 12.66 | 00:00:00 | | 2005-05-31 | 3,762,700 | 12.59 | 12.67 | 12.41 | 12.66 | 00:00:00 | | 2005-06-01 | 839,200 | 12.66 | 12.89 | 12.51 | 12.88 | 00:00:00 | | 2005-06-02 | 1,429,200 | 12.89 | 13.24 | 12.70 | 13.17 | 00:00:00 | | 2005-06-03 | 579,800 | 13.08 | 13.20 | 12.86 | 12.88 | 00:00:00 | | 2005-06-06 | 578,700 | 12.81 | 13.07 | 12.73 | 12.92 | 00:00:00 | | 2005-06-07 | 1,180,600 | 12.87 | 13.21 | 12.58 | 12.91 | 00:00:00 | | 2005-06-08 | 678,400 | 12.91 | 12.95 | 12.61 | 12.66 | 00:00:00 | | 2005-06-09 | 1,047,200 | 12.66 | 13.25 | 12.66 | 13.24 | 00:00:00 | | 2005-06-10 | 1,521,700 | 13.18 | 13.68 | 13.10 | 13.43 | 00:00:00 | | 2005-06-13 | 853,000 | 13.44 | 13.66 | 13.33 | 13.54 | 00:00:00 | | 2005-06-14 | 661,200 | 13.53 | 13.69 | 13.40 | 13.67 | 00:00:00 | | 2005-06-15 | 701,900 | 13.66 | 13.79 | 13.49 | 13.79 | 00:00:00 | | 2005-06-16 | 821,100 | 13.75 | 14.15 | 13.72 | 14.11 | 00:00:00 | | 2005-06-17 | 1,333,400 | 14.25 | 14.29 | 14.01 | 14.10 | 00:00:00 | | 2005-06-20 | 967,200 | 14.10 | 14.10 | 13.74 | 13.87 | 00:00:00 | | 2005-06-21 | 630,100 | 13.87 | 13.87 | 13.50 | 13.62 | 00:00:00 | | 2005-06-22 | 560,200 | 13.72 | 13.90 | 13.70 | 13.81 | 00:00:00 | | 2005-06-23 | 1,031,300 | 13.82 | 13.94 | 13.65 | 13.65 | 00:00:00 | | 2005-06-24 | 4,690,800 | 13.60 | 13.66 | 13.03 | 13.07 | 00:00:00 | | 2005-06-27 | 1,384,800 | 12.98 | 13.19 | 12.89 | 12.94 | 00:00:00 | | 2005-06-28 | 1,021,500 | 12.95 | 13.19 | 12.91 | 13.19 | 00:00:00 | | 2005-06-29 | 516,000 | 13.22 | 13.36 | 13.17 | 13.31 | 00:00:00 | | 2005-06-30 | 586,100 | 13.30 | 13.58 | 13.24 | 13.24 | 00:00:00 | | 2005-07-01 | 1,012,900 | 13.27 | 13.60 | 13.12 | 13.12 | 00:00:00 | | 2005-07-05 | 815,500 | 13.12 | 13.61 | 13.06 | 13.52 | 00:00:00 | | 2005-07-06 | 688,600 | 13.44 | 13.55 | 13.30 | 13.30 | 00:00:00 | | 2005-07-07 | 6,692,900 | 12.75 | 12.76 | 11.03 | 11.29 | 00:00:00 | | 2005-07-08 | 2,014,000 | 11.29 | 11.33 | 11.08 | 11.15 | 00:00:00 | | 2005-07-11 | 1,170,000 | 11.15 | 11.28 | 11.09 | 11.25 | 00:00:00 | | 2005-07-12 | 1,414,100 | 11.27 | 11.32 | 11.10 | 11.25 | 00:00:00 | | 2005-07-13 | 798,200 | 11.25 | 11.50 | 11.25 | 11.50 | 00:00:00 | | 2005-07-14 | 1,046,900 | 11.65 | 11.90 | 11.47 | 11.55 | 00:00:00 | | 2005-07-15 | 837,600 | 11.52 | 11.64 | 11.37 | 11.51 | 00:00:00 | | 2005-07-18 | 598,100 | 11.45 | 11.68 | 11.45 | 11.62 | 00:00:00 | | 2005-07-19 | 1,381,700 | 11.66 | 12.25 | 11.56 | 12.18 | 00:00:00 | | 2005-07-20 | 1,491,600 | 12.18 | 12.38 | 12.01 | 12.38 | 00:00:00 | | 2005-07-21 | 996,200 | 12.38 | 12.48 | 12.30 | 12.36 | 00:00:00 | | 2005-07-22 | 984,500 | 12.41 | 12.70 | 12.35 | 12.70 | 00:00:00 | | 2005-07-25 | 586,500 | 12.63 | 12.70 | 12.49 | 12.52 | 00:00:00 | | 2005-07-26 | 772,700 | 12.60 | 12.83 | 12.55 | 12.83 | 00:00:00 | | 2005-07-27 | 576,700 | 12.84 | 12.94 | 12.65 | 12.88 | 00:00:00 | | 2005-07-28 | 655,100 | 12.95 | 13.13 | 12.77 | 13.13 | 00:00:00 | | 2005-07-29 | 468,200 | 13.13 | 13.25 | 12.91 | 12.97 | 00:00:00 | | 2005-08-01 | 574,400 | 12.41 | 13.10 | 12.41 | 13.04 | 00:00:00 | | 2005-08-02 | 765,100 | 13.04 | 13.19 | 12.94 | 13.16 | 00:00:00 | | 2005-08-03 | 697,200 | 13.16 | 13.16 | 12.79 | 12.88 | 00:00:00 | | 2005-08-04 | 1,254,100 | 12.88 | 12.89 | 12.02 | 12.53 | 00:00:00 | | 2005-08-05 | 675,700 | 12.58 | 12.61 | 12.20 | 12.21 | 00:00:00 | | 2005-08-08 | 838,400 | 12.31 | 12.39 | 12.14 | 12.34 | 00:00:00 | | 2005-08-09 | 612,600 | 12.39 | 12.58 | 12.35 | 12.53 | 00:00:00 | | 2005-08-10 | 614,900 | 12.70 | 12.92 | 12.35 | 12.41 | 00:00:00 | | 2005-08-11 | 645,100 | 12.50 | 12.72 | 12.42 | 12.72 | 00:00:00 | | 2005-08-12 | 862,700 | 12.72 | 12.87 | 12.25 | 12.70 | 00:00:00 | | 2005-08-15 | 533,900 | 12.65 | 12.86 | 12.35 | 12.79 | 00:00:00 | | 2005-08-16 | 1,557,200 | 12.60 | 12.60 | 11.82 | 11.97 | 00:00:00 | | 2005-08-17 | 2,219,900 | 11.70 | 12.66 | 11.58 | 12.61 | 00:00:00 | | 2005-08-18 | 1,047,300 | 12.60 | 12.73 | 12.25 | 12.69 | 00:00:00 | | 2005-08-19 | 816,700 | 12.70 | 12.90 | 12.53 | 12.63 | 00:00:00 | | 2005-08-22 | 698,800 | 12.99 | 12.99 | 12.31 | 12.50 | 00:00:00 | | 2005-08-23 | 707,000 | 12.55 | 12.55 | 12.27 | 12.27 | 00:00:00 | | 2005-08-24 | 687,200 | 12.29 | 12.61 | 12.22 | 12.27 | 00:00:00 | | 2005-08-25 | 618,500 | 12.34 | 12.40 | 12.13 | 12.25 | 00:00:00 | | 2005-08-26 | 674,700 | 12.24 | 12.29 | 11.78 | 12.00 | 00:00:00 | | 2005-08-29 | 638,600 | 11.84 | 11.86 | 11.60 | 11.80 | 00:00:00 | | 2005-08-30 | 926,700 | 11.80 | 11.80 | 11.50 | 11.55 | 00:00:00 | | 2005-08-31 | 965,600 | 11.55 | 11.83 | 11.26 | 11.81 | 00:00:00 | | 2005-09-01 | 834,500 | 11.81 | 12.00 | 11.33 | 11.34 | 00:00:00 | | 2005-09-02 | 787,000 | 11.33 | 11.40 | 11.16 | 11.20 | 00:00:00 | | 2005-09-06 | 557,300 | 11.30 | 11.55 | 11.26 | 11.52 | 00:00:00 | | 2005-09-07 | 569,400 | 11.48 | 11.60 | 11.36 | 11.58 | 00:00:00 | | 2005-09-08 | 848,800 | 11.50 | 11.78 | 11.42 | 11.78 | 00:00:00 | | 2005-09-09 | 728,800 | 11.77 | 11.79 | 11.58 | 11.79 | 00:00:00 | | 2005-09-12 | 631,100 | 11.78 | 11.80 | 11.60 | 11.70 | 00:00:00 | | 2005-09-13 | 585,200 | 11.62 | 11.67 | 11.39 | 11.48 | 00:00:00 | | 2005-09-14 | 460,800 | 11.48 | 11.53 | 11.35 | 11.36 | 00:00:00 | | 2005-09-15 | 496,000 | 11.40 | 11.48 | 11.34 | 11.41 | 00:00:00 | | 2005-09-16 | 1,215,900 | 11.51 | 11.56 | 11.40 | 11.51 | 00:00:00 | | 2005-09-19 | 591,100 | 11.55 | 11.56 | 11.22 | 11.23 | 00:00:00 | | 2005-09-20 | 830,900 | 11.20 | 11.28 | 10.83 | 10.92 | 00:00:00 | | 2005-09-21 | 542,300 | 10.82 | 10.84 | 10.48 | 10.60 | 00:00:00 | | 2005-09-22 | 821,900 | 10.63 | 11.00 | 10.38 | 10.94 | 00:00:00 | | 2005-09-23 | 612,600 | 10.99 | 11.22 | 10.81 | 11.06 | 00:00:00 | | 2005-09-26 | 389,000 | 11.16 | 11.29 | 10.95 | 11.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
