|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 389,000 | 11.16 | 11.29 | 10.95 | 11.07 | 00:00:00 | | 2005-09-27 | 294,400 | 11.07 | 11.12 | 10.95 | 11.03 | 00:00:00 | | 2005-09-28 | 322,100 | 11.08 | 11.10 | 10.64 | 10.75 | 00:00:00 | | 2005-09-29 | 444,700 | 10.75 | 10.99 | 10.53 | 10.92 | 00:00:00 | | 2005-09-30 | 341,400 | 10.92 | 11.08 | 10.76 | 10.99 | 00:00:00 | | 2005-10-03 | 634,800 | 11.06 | 11.28 | 10.90 | 10.99 | 00:00:00 | | 2005-10-04 | 579,100 | 11.09 | 11.35 | 10.99 | 11.12 | 00:00:00 | | 2005-10-05 | 782,200 | 11.05 | 11.08 | 10.60 | 10.61 | 00:00:00 | | 2005-10-06 | 2,054,800 | 11.00 | 11.54 | 10.99 | 11.43 | 00:00:00 | | 2005-10-07 | 962,500 | 11.45 | 11.59 | 11.11 | 11.59 | 00:00:00 | | 2005-10-10 | 541,900 | 11.71 | 11.73 | 11.35 | 11.42 | 00:00:00 | | 2005-10-11 | 432,200 | 11.42 | 11.58 | 11.12 | 11.12 | 00:00:00 | | 2005-10-12 | 1,087,200 | 11.12 | 11.18 | 10.54 | 10.83 | 00:00:00 | | 2005-10-13 | 652,400 | 10.84 | 10.95 | 10.61 | 10.93 | 00:00:00 | | 2005-10-14 | 650,800 | 10.93 | 11.32 | 10.86 | 11.05 | 00:00:00 | | 2005-10-17 | 602,300 | 11.01 | 11.39 | 11.00 | 11.34 | 00:00:00 | | 2005-10-18 | 623,600 | 11.27 | 11.47 | 11.08 | 11.21 | 00:00:00 | | 2005-10-19 | 669,300 | 11.10 | 11.45 | 10.92 | 11.45 | 00:00:00 | | 2005-10-20 | 650,300 | 11.45 | 11.60 | 11.10 | 11.24 | 00:00:00 | | 2005-10-21 | 498,200 | 11.40 | 11.57 | 11.20 | 11.56 | 00:00:00 | | 2005-10-24 | 514,800 | 11.60 | 12.50 | 11.58 | 11.82 | 00:00:00 | | 2005-10-25 | 624,200 | 11.76 | 11.76 | 11.30 | 11.37 | 00:00:00 | | 2005-10-26 | 641,300 | 11.34 | 11.42 | 11.14 | 11.14 | 00:00:00 | | 2005-10-27 | 831,000 | 11.14 | 11.14 | 10.79 | 10.82 | 00:00:00 | | 2005-10-28 | 570,400 | 10.85 | 11.16 | 10.78 | 11.16 | 00:00:00 | | 2005-10-31 | 501,100 | 11.16 | 11.67 | 11.16 | 11.57 | 00:00:00 | | 2005-11-01 | 830,200 | 11.50 | 11.65 | 11.37 | 11.62 | 00:00:00 | | 2005-11-02 | 573,400 | 11.55 | 11.92 | 11.50 | 11.85 | 00:00:00 | | 2005-11-03 | 852,400 | 12.05 | 12.18 | 11.78 | 11.84 | 00:00:00 | | 2005-11-04 | 532,800 | 11.85 | 11.87 | 11.69 | 11.85 | 00:00:00 | | 2005-11-07 | 753,300 | 11.98 | 12.26 | 11.95 | 12.25 | 00:00:00 | | 2005-11-08 | 791,600 | 12.12 | 12.26 | 12.02 | 12.23 | 00:00:00 | | 2005-11-09 | 668,900 | 12.35 | 12.59 | 12.30 | 12.56 | 00:00:00 | | 2005-11-10 | 648,000 | 12.60 | 12.94 | 12.32 | 12.94 | 00:00:00 | | 2005-11-11 | 1,046,900 | 12.88 | 12.98 | 12.83 | 12.93 | 00:00:00 | | 2005-11-14 | 770,200 | 12.70 | 12.71 | 12.28 | 12.39 | 00:00:00 | | 2005-11-15 | 885,300 | 12.25 | 12.25 | 11.98 | 12.11 | 00:00:00 | | 2005-11-16 | 976,300 | 12.11 | 12.47 | 11.92 | 12.28 | 00:00:00 | | 2005-11-17 | 726,100 | 12.28 | 12.54 | 12.06 | 12.54 | 00:00:00 | | 2005-11-18 | 878,700 | 12.87 | 13.00 | 12.52 | 12.65 | 00:00:00 | | 2005-11-21 | 461,600 | 12.61 | 12.73 | 12.46 | 12.65 | 00:00:00 | | 2005-11-22 | 761,500 | 12.60 | 12.90 | 12.43 | 12.81 | 00:00:00 | | 2005-11-23 | 349,400 | 12.84 | 12.88 | 12.66 | 12.67 | 00:00:00 | | 2005-11-25 | 209,100 | 12.72 | 12.74 | 12.57 | 12.64 | 00:00:00 | | 2005-11-28 | 742,300 | 12.64 | 12.64 | 12.17 | 12.25 | 00:00:00 | | 2005-11-29 | 582,700 | 12.28 | 12.35 | 12.15 | 12.19 | 00:00:00 | | 2005-11-30 | 515,300 | 12.20 | 12.40 | 12.13 | 12.29 | 00:00:00 | | 2005-12-01 | 803,700 | 12.47 | 12.60 | 12.30 | 12.39 | 00:00:00 | | 2005-12-02 | 648,400 | 12.40 | 12.64 | 12.36 | 12.50 | 00:00:00 | | 2005-12-05 | 414,500 | 12.46 | 12.46 | 12.14 | 12.34 | 00:00:00 | | 2005-12-06 | 380,200 | 12.51 | 12.78 | 12.33 | 12.35 | 00:00:00 | | 2005-12-07 | 628,900 | 12.35 | 12.39 | 12.20 | 12.26 | 00:00:00 | | 2005-12-08 | 517,200 | 12.28 | 12.43 | 12.14 | 12.23 | 00:00:00 | | 2005-12-09 | 439,900 | 12.30 | 12.37 | 12.18 | 12.30 | 00:00:00 | | 2005-12-12 | 529,500 | 12.43 | 12.57 | 12.15 | 12.24 | 00:00:00 | | 2005-12-13 | 1,026,000 | 12.24 | 12.36 | 12.13 | 12.22 | 00:00:00 | | 2005-12-14 | 572,800 | 12.24 | 12.50 | 12.24 | 12.37 | 00:00:00 | | 2005-12-15 | 1,198,400 | 12.38 | 12.38 | 11.89 | 12.00 | 00:00:00 | | 2005-12-16 | 1,182,000 | 12.00 | 12.12 | 11.94 | 12.00 | 00:00:00 | | 2005-12-19 | 795,300 | 11.98 | 11.99 | 11.72 | 11.75 | 00:00:00 | | 2005-12-20 | 466,500 | 11.76 | 11.97 | 11.71 | 11.89 | 00:00:00 | | 2005-12-21 | 716,600 | 11.99 | 12.20 | 11.95 | 11.97 | 00:00:00 | | 2005-12-22 | 469,900 | 12.04 | 12.20 | 11.98 | 12.12 | 00:00:00 | | 2005-12-23 | 447,100 | 12.11 | 12.42 | 12.11 | 12.28 | 00:00:00 | | 2005-12-27 | 520,400 | 12.29 | 12.35 | 11.98 | 11.98 | 00:00:00 | | 2005-12-28 | 438,700 | 12.01 | 12.36 | 12.01 | 12.33 | 00:00:00 | | 2005-12-29 | 636,500 | 12.34 | 12.34 | 12.23 | 12.28 | 00:00:00 | | 2005-12-30 | 693,800 | 12.12 | 12.23 | 12.01 | 12.01 | 00:00:00 | | 2006-01-03 | 962,200 | 12.18 | 12.24 | 11.83 | 12.18 | 00:00:00 | | 2006-01-04 | 815,100 | 12.18 | 12.21 | 12.09 | 12.19 | 00:00:00 | | 2006-01-05 | 968,600 | 12.25 | 12.66 | 12.25 | 12.46 | 00:00:00 | | 2006-01-06 | 469,100 | 13.02 | 13.02 | 12.25 | 12.36 | 00:00:00 | | 2006-01-09 | 621,400 | 12.41 | 12.81 | 12.41 | 12.78 | 00:00:00 | | 2006-01-10 | 421,400 | 12.64 | 12.81 | 12.57 | 12.80 | 00:00:00 | | 2006-01-11 | 521,900 | 12.80 | 13.00 | 12.62 | 12.98 | 00:00:00 | | 2006-01-12 | 301,900 | 12.89 | 12.94 | 12.76 | 12.76 | 00:00:00 | | 2006-01-13 | 949,200 | 12.82 | 13.13 | 12.80 | 13.05 | 00:00:00 | | 2006-01-17 | 526,500 | 13.06 | 13.10 | 12.59 | 12.64 | 00:00:00 | | 2006-01-18 | 560,700 | 12.53 | 13.02 | 12.53 | 12.90 | 00:00:00 | | 2006-01-19 | 601,000 | 12.87 | 13.06 | 12.77 | 13.03 | 00:00:00 | | 2006-01-20 | 1,444,200 | 13.06 | 13.39 | 13.01 | 13.32 | 00:00:00 | | 2006-01-23 | 794,000 | 13.32 | 13.37 | 12.97 | 13.02 | 00:00:00 | | 2006-01-24 | 428,600 | 13.11 | 13.45 | 13.09 | 13.37 | 00:00:00 | | 2006-01-25 | 819,200 | 13.32 | 13.42 | 13.08 | 13.42 | 00:00:00 | | 2006-01-26 | 1,131,400 | 13.50 | 13.88 | 13.49 | 13.86 | 00:00:00 | | 2006-01-27 | 541,900 | 13.76 | 13.88 | 13.62 | 13.74 | 00:00:00 | | 2006-01-30 | 405,600 | 13.74 | 13.75 | 13.42 | 13.45 | 00:00:00 | | 2006-01-31 | 823,500 | 13.42 | 13.42 | 13.06 | 13.37 | 00:00:00 | | 2006-02-01 | 752,400 | 13.39 | 13.55 | 13.18 | 13.41 | 00:00:00 | | 2006-02-02 | 1,323,000 | 13.80 | 14.24 | 13.57 | 13.77 | 00:00:00 | | 2006-02-03 | 586,700 | 13.67 | 13.88 | 13.43 | 13.44 | 00:00:00 | | 2006-02-06 | 521,800 | 13.46 | 13.47 | 13.12 | 13.33 | 00:00:00 | | 2006-02-07 | 439,100 | 13.30 | 13.60 | 13.18 | 13.19 | 00:00:00 | | 2006-02-08 | 406,600 | 13.20 | 13.53 | 13.06 | 13.50 | 00:00:00 | | 2006-02-09 | 841,600 | 13.50 | 13.70 | 13.20 | 13.24 | 00:00:00 | | 2006-02-10 | 449,900 | 13.16 | 13.56 | 13.06 | 13.44 | 00:00:00 | | 2006-02-13 | 395,300 | 13.44 | 13.50 | 13.16 | 13.22 | 00:00:00 | | 2006-02-14 | 523,600 | 13.29 | 13.87 | 13.19 | 13.61 | 00:00:00 | | 2006-02-15 | 601,500 | 13.51 | 13.79 | 13.36 | 13.62 | 00:00:00 | | 2006-02-16 | 488,600 | 13.64 | 13.76 | 13.50 | 13.76 | 00:00:00 | | 2006-02-17 | 823,800 | 13.76 | 13.78 | 13.60 | 13.75 | 00:00:00 | | 2006-02-21 | 1,352,300 | 13.75 | 14.10 | 13.52 | 14.04 | 00:00:00 | | 2006-02-22 | 2,881,200 | 13.35 | 13.36 | 12.65 | 12.74 | 00:00:00 | | 2006-02-23 | 1,351,400 | 12.74 | 13.20 | 12.70 | 12.79 | 00:00:00 | | 2006-02-24 | 1,228,700 | 12.59 | 12.81 | 12.48 | 12.80 | 00:00:00 | | 2006-02-27 | 920,300 | 12.81 | 13.04 | 12.74 | 12.84 | 00:00:00 | | 2006-02-28 | 1,031,100 | 12.84 | 12.90 | 12.68 | 12.71 | 00:00:00 | | 2006-03-01 | 1,843,300 | 12.68 | 13.30 | 12.40 | 13.21 | 00:00:00 | | 2006-03-02 | 985,100 | 13.21 | 13.21 | 12.96 | 13.09 | 00:00:00 | | 2006-03-03 | 1,245,600 | 12.92 | 13.24 | 12.74 | 12.98 | 00:00:00 | | 2006-03-06 | 720,000 | 13.01 | 13.01 | 12.80 | 12.97 | 00:00:00 | | 2006-03-07 | 847,100 | 12.91 | 12.93 | 12.77 | 12.81 | 00:00:00 | | 2006-03-08 | 875,800 | 12.81 | 13.26 | 12.67 | 13.20 | 00:00:00 | | 2006-03-09 | 510,200 | 13.20 | 13.22 | 12.97 | 12.97 | 00:00:00 | | 2006-03-10 | 373,300 | 12.97 | 13.35 | 12.82 | 13.32 | 00:00:00 | | 2006-03-13 | 387,900 | 13.39 | 13.46 | 12.99 | 13.00 | 00:00:00 | | 2006-03-14 | 477,000 | 12.95 | 13.17 | 12.80 | 13.09 | 00:00:00 | | 2006-03-15 | 625,500 | 13.09 | 13.23 | 12.97 | 13.21 | 00:00:00 | | 2006-03-16 | 915,600 | 13.25 | 13.55 | 13.15 | 13.45 | 00:00:00 | | 2006-03-17 | 1,872,500 | 13.65 | 14.05 | 13.44 | 14.00 | 00:00:00 | | 2006-03-20 | 963,900 | 13.95 | 14.04 | 13.75 | 13.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
