|
 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 | | 2006-03-20 | 963,900 | 13.95 | 14.04 | 13.75 | 13.90 | 00:00:00 | | 2006-03-21 | 957,400 | 13.89 | 14.03 | 13.70 | 13.86 | 00:00:00 | | 2006-03-22 | 1,260,000 | 13.80 | 14.11 | 13.70 | 13.99 | 00:00:00 | | 2006-03-23 | 829,000 | 14.04 | 14.26 | 13.90 | 14.26 | 00:00:00 | | 2006-03-24 | 739,000 | 14.30 | 14.38 | 14.20 | 14.38 | 00:00:00 | | 2006-03-27 | 736,900 | 14.37 | 14.37 | 14.00 | 14.10 | 00:00:00 | | 2006-03-28 | 776,300 | 13.99 | 14.15 | 13.86 | 13.89 | 00:00:00 | | 2006-03-29 | 925,500 | 13.90 | 14.15 | 13.86 | 14.06 | 00:00:00 | | 2006-03-30 | 554,200 | 14.10 | 14.11 | 13.86 | 13.94 | 00:00:00 | | 2006-03-31 | 521,700 | 14.07 | 14.12 | 13.91 | 13.96 | 00:00:00 | | 2006-04-03 | 808,500 | 14.18 | 14.18 | 13.81 | 13.81 | 00:00:00 | | 2006-04-04 | 403,000 | 13.82 | 14.11 | 13.70 | 14.07 | 00:00:00 | | 2006-04-05 | 506,600 | 14.13 | 14.35 | 14.04 | 14.26 | 00:00:00 | | 2006-04-06 | 413,400 | 14.19 | 14.20 | 13.97 | 14.00 | 00:00:00 | | 2006-04-07 | 538,400 | 14.02 | 14.17 | 13.66 | 13.69 | 00:00:00 | | 2006-04-10 | 452,100 | 13.70 | 13.82 | 13.53 | 13.56 | 00:00:00 | | 2006-04-11 | 564,300 | 13.64 | 13.65 | 13.26 | 13.27 | 00:00:00 | | 2006-04-12 | 487,800 | 13.27 | 13.51 | 13.16 | 13.40 | 00:00:00 | | 2006-04-13 | 524,500 | 13.30 | 13.68 | 13.21 | 13.59 | 00:00:00 | | 2006-04-17 | 671,400 | 13.59 | 13.75 | 13.54 | 13.69 | 00:00:00 | | 2006-04-18 | 1,142,300 | 13.79 | 14.43 | 13.73 | 14.35 | 00:00:00 | | 2006-04-19 | 908,800 | 14.35 | 14.40 | 13.98 | 14.10 | 00:00:00 | | 2006-04-20 | 1,128,100 | 14.16 | 14.89 | 14.12 | 14.77 | 00:00:00 | | 2006-04-21 | 849,200 | 14.90 | 14.95 | 14.45 | 14.54 | 00:00:00 | | 2006-04-24 | 690,000 | 14.42 | 14.54 | 14.17 | 14.29 | 00:00:00 | | 2006-04-25 | 712,800 | 14.34 | 14.47 | 14.16 | 14.38 | 00:00:00 | | 2006-04-26 | 557,000 | 14.43 | 14.58 | 14.36 | 14.50 | 00:00:00 | | 2006-04-27 | 769,500 | 14.50 | 14.76 | 14.37 | 14.46 | 00:00:00 | | 2006-04-28 | 755,700 | 14.47 | 14.68 | 14.32 | 14.45 | 00:00:00 | | 2006-05-01 | 1,629,600 | 14.12 | 14.30 | 13.73 | 13.99 | 00:00:00 | | 2006-05-02 | 722,500 | 14.11 | 14.39 | 14.08 | 14.23 | 00:00:00 | | 2006-05-03 | 622,300 | 14.26 | 14.45 | 14.10 | 14.35 | 00:00:00 | | 2006-05-04 | 544,500 | 14.45 | 14.68 | 14.36 | 14.57 | 00:00:00 | | 2006-05-05 | 535,400 | 14.69 | 14.90 | 14.67 | 14.80 | 00:00:00 | | 2006-05-08 | 427,200 | 14.77 | 14.96 | 14.71 | 14.82 | 00:00:00 | | 2006-05-09 | 538,200 | 14.78 | 14.92 | 14.70 | 14.78 | 00:00:00 | | 2006-05-10 | 748,100 | 14.73 | 15.02 | 14.69 | 14.74 | 00:00:00 | | 2006-05-11 | 758,800 | 14.71 | 14.84 | 14.41 | 14.45 | 00:00:00 | | 2006-05-12 | 911,900 | 14.35 | 14.36 | 13.95 | 13.96 | 00:00:00 | | 2006-05-15 | 684,800 | 13.91 | 14.30 | 13.84 | 14.04 | 00:00:00 | | 2006-05-16 | 490,600 | 14.00 | 14.00 | 13.79 | 13.92 | 00:00:00 | | 2006-05-17 | 522,500 | 13.68 | 13.97 | 13.63 | 13.80 | 00:00:00 | | 2006-05-18 | 727,700 | 13.81 | 14.10 | 13.70 | 13.72 | 00:00:00 | | 2006-05-19 | 623,300 | 13.72 | 14.04 | 13.62 | 13.84 | 00:00:00 | | 2006-05-22 | 550,200 | 13.69 | 13.95 | 13.53 | 13.77 | 00:00:00 | | 2006-05-23 | 540,100 | 14.00 | 14.03 | 13.47 | 13.51 | 00:00:00 | | 2006-05-24 | 962,400 | 13.45 | 13.70 | 13.25 | 13.51 | 00:00:00 | | 2006-05-25 | 6,117,000 | 16.00 | 16.99 | 15.25 | 16.31 | 00:00:00 | | 2006-05-26 | 2,354,200 | 16.52 | 16.53 | 15.90 | 16.12 | 00:00:00 | | 2006-05-30 | 2,203,200 | 16.15 | 16.15 | 15.81 | 15.87 | 00:00:00 | | 2006-05-31 | 1,980,700 | 15.90 | 16.35 | 15.88 | 16.22 | 00:00:00 | | 2006-06-01 | 1,977,800 | 16.22 | 16.53 | 16.12 | 16.53 | 00:00:00 | | 2006-06-02 | 1,856,500 | 16.45 | 16.45 | 15.99 | 16.14 | 00:00:00 | | 2006-06-05 | 1,842,000 | 16.14 | 16.40 | 15.77 | 15.81 | 00:00:00 | | 2006-06-06 | 1,672,100 | 15.75 | 16.27 | 15.59 | 16.10 | 00:00:00 | | 2006-06-07 | 2,219,700 | 16.16 | 16.55 | 16.15 | 16.19 | 00:00:00 | | 2006-06-08 | 2,006,800 | 16.19 | 16.80 | 15.98 | 16.79 | 00:00:00 | | 2006-06-09 | 1,718,900 | 16.80 | 16.83 | 16.10 | 16.33 | 00:00:00 | | 2006-06-12 | 2,513,300 | 16.42 | 16.74 | 16.22 | 16.24 | 00:00:00 | | 2006-06-13 | 2,083,300 | 16.21 | 16.40 | 15.72 | 15.82 | 00:00:00 | | 2006-06-14 | 1,674,100 | 15.84 | 15.96 | 15.57 | 15.86 | 00:00:00 | | 2006-06-15 | 2,311,300 | 16.00 | 16.38 | 15.99 | 16.28 | 00:00:00 | | 2006-06-16 | 3,193,200 | 16.28 | 16.44 | 16.15 | 16.25 | 00:00:00 | | 2006-06-19 | 1,932,300 | 16.28 | 16.31 | 15.90 | 15.99 | 00:00:00 | | 2006-06-20 | 1,324,300 | 15.99 | 16.17 | 15.93 | 16.10 | 00:00:00 | | 2006-06-21 | 1,777,400 | 16.11 | 16.55 | 16.08 | 16.37 | 00:00:00 | | 2006-06-22 | 3,243,000 | 16.38 | 17.00 | 16.32 | 16.96 | 00:00:00 | | 2006-06-23 | 4,093,000 | 16.97 | 17.20 | 16.25 | 16.37 | 00:00:00 | | 2006-06-26 | 2,981,000 | 16.41 | 16.60 | 16.20 | 16.29 | 00:00:00 | | 2006-06-27 | 2,452,800 | 16.22 | 16.23 | 15.97 | 16.10 | 00:00:00 | | 2006-06-28 | 1,135,700 | 16.11 | 16.19 | 15.95 | 16.13 | 00:00:00 | | 2006-06-29 | 2,705,600 | 16.30 | 17.03 | 16.30 | 16.98 | 00:00:00 | | 2006-06-30 | 1,831,400 | 17.10 | 17.16 | 16.73 | 17.08 | 00:00:00 | | 2006-07-03 | 870,600 | 17.08 | 17.08 | 16.84 | 16.87 | 00:00:00 | | 2006-07-05 | 1,046,700 | 16.70 | 16.70 | 16.32 | 16.57 | 00:00:00 | | 2006-07-06 | 1,041,800 | 16.68 | 16.87 | 16.65 | 16.82 | 00:00:00 | | 2006-07-07 | 1,168,500 | 16.70 | 16.85 | 16.41 | 16.47 | 00:00:00 | | 2006-07-10 | 1,267,700 | 16.48 | 16.75 | 16.42 | 16.66 | 00:00:00 | | 2006-07-11 | 2,073,700 | 16.70 | 16.89 | 16.21 | 16.30 | 00:00:00 | | 2006-07-12 | 1,778,800 | 16.40 | 16.50 | 16.20 | 16.30 | 00:00:00 | | 2006-07-13 | 2,144,400 | 16.31 | 16.40 | 16.07 | 16.27 | 00:00:00 | | 2006-07-14 | 1,365,800 | 16.19 | 16.20 | 15.95 | 16.00 | 00:00:00 | | 2006-07-17 | 2,946,400 | 15.95 | 16.02 | 15.47 | 15.56 | 00:00:00 | | 2006-07-18 | 2,615,500 | 15.56 | 15.57 | 15.05 | 15.35 | 00:00:00 | | 2006-07-19 | 3,942,000 | 15.35 | 15.73 | 15.35 | 15.70 | 00:00:00 | | 2006-07-20 | 2,330,700 | 15.70 | 16.15 | 15.70 | 15.97 | 00:00:00 | | 2006-07-21 | 1,358,100 | 15.97 | 15.97 | 15.59 | 15.74 | 00:00:00 | | 2006-07-24 | 1,802,400 | 15.75 | 16.00 | 15.67 | 15.97 | 00:00:00 | | 2006-07-25 | 1,485,400 | 15.89 | 16.48 | 15.87 | 16.41 | 00:00:00 | | 2006-07-26 | 1,588,400 | 16.30 | 16.36 | 15.95 | 16.05 | 00:00:00 | | 2006-07-27 | 1,638,400 | 16.06 | 16.34 | 15.79 | 15.86 | 00:00:00 | | 2006-07-28 | 1,149,100 | 15.91 | 16.26 | 15.84 | 16.19 | 00:00:00 | | 2006-07-31 | 1,905,100 | 16.10 | 16.24 | 16.05 | 16.16 | 00:00:00 | | 2006-08-01 | 1,305,000 | 16.03 | 16.11 | 15.70 | 15.88 | 00:00:00 | | 2006-08-02 | 1,353,900 | 15.90 | 16.20 | 15.86 | 16.08 | 00:00:00 | | 2006-08-03 | 2,847,800 | 16.40 | 17.21 | 16.29 | 16.90 | 00:00:00 | | 2006-08-04 | 1,725,700 | 17.05 | 17.24 | 16.63 | 16.90 | 00:00:00 | | 2006-08-07 | 2,235,600 | 16.90 | 17.41 | 16.75 | 17.35 | 00:00:00 | | 2006-08-08 | 1,950,100 | 17.42 | 17.51 | 17.13 | 17.16 | 00:00:00 | | 2006-08-09 | 1,992,600 | 17.30 | 17.68 | 17.14 | 17.15 | 00:00:00 | | 2006-08-10 | 2,014,900 | 17.15 | 17.50 | 17.05 | 17.39 | 00:00:00 | | 2006-08-11 | 1,395,600 | 17.28 | 17.50 | 17.06 | 17.46 | 00:00:00 | | 2006-08-14 | 1,641,300 | 17.60 | 18.04 | 17.48 | 17.59 | 00:00:00 | | 2006-08-15 | 2,294,300 | 17.75 | 17.85 | 17.60 | 17.77 | 00:00:00 | | 2006-08-16 | 6,880,500 | 18.80 | 19.00 | 17.30 | 18.50 | 00:00:00 | | 2006-08-17 | 2,694,900 | 18.34 | 18.49 | 17.90 | 18.25 | 00:00:00 | | 2006-08-18 | 1,067,000 | 18.33 | 18.39 | 18.01 | 18.21 | 00:00:00 | | 2006-08-21 | 1,111,000 | 18.21 | 18.49 | 18.06 | 18.44 | 00:00:00 | | 2006-08-22 | 936,700 | 18.49 | 18.49 | 18.16 | 18.30 | 00:00:00 | | 2006-08-23 | 3,289,500 | 18.25 | 18.26 | 17.73 | 17.82 | 00:00:00 | | 2006-08-24 | 3,653,600 | 18.09 | 18.17 | 17.49 | 17.89 | 00:00:00 | | 2006-08-25 | 1,815,700 | 17.86 | 18.06 | 17.82 | 18.00 | 00:00:00 | | 2006-08-28 | 1,263,300 | 18.01 | 18.15 | 17.96 | 18.15 | 00:00:00 | | 2006-08-29 | 1,120,500 | 18.15 | 18.35 | 18.02 | 18.30 | 00:00:00 | | 2006-08-30 | 1,316,100 | 18.30 | 18.50 | 18.19 | 18.29 | 00:00:00 | | 2006-08-31 | 1,328,200 | 18.40 | 18.46 | 18.27 | 18.35 | 00:00:00 | | 2006-09-01 | 819,200 | 18.36 | 18.42 | 18.13 | 18.30 | 00:00:00 | | 2006-09-05 | 1,231,600 | 18.31 | 18.34 | 18.16 | 18.30 | 00:00:00 | | 2006-09-06 | 1,345,100 | 18.41 | 18.45 | 18.23 | 18.31 | 00:00:00 | | 2006-09-07 | 1,885,700 | 18.31 | 18.47 | 18.12 | 18.34 | 00:00:00 | | 2006-09-08 | 1,604,300 | 18.44 | 18.90 | 18.40 | 18.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
