|
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 | 2006-09-08 | 1,604,300 | 18.44 | 18.90 | 18.40 | 18.70 | 00:00:00 | 2006-09-11 | 1,717,000 | 18.41 | 19.29 | 18.41 | 19.25 | 00:00:00 | 2006-09-12 | 1,730,800 | 19.36 | 19.94 | 19.31 | 19.73 | 00:00:00 | 2006-09-13 | 3,554,100 | 19.70 | 20.57 | 19.64 | 20.54 | 00:00:00 | 2006-09-14 | 2,033,300 | 20.30 | 20.30 | 19.87 | 20.02 | 00:00:00 | 2006-09-15 | 3,063,400 | 20.02 | 20.39 | 19.17 | 19.57 | 00:00:00 | 2006-09-18 | 1,303,300 | 19.32 | 19.59 | 19.16 | 19.39 | 00:00:00 | 2006-09-19 | 2,457,400 | 19.32 | 20.09 | 19.30 | 19.60 | 00:00:00 | 2006-09-20 | 1,591,900 | 19.93 | 20.14 | 19.79 | 19.88 | 00:00:00 | 2006-09-21 | 1,388,700 | 19.95 | 19.95 | 19.56 | 19.69 | 00:00:00 | 2006-09-22 | 1,624,800 | 19.50 | 19.81 | 19.22 | 19.25 | 00:00:00 | 2006-09-25 | 2,238,300 | 19.25 | 19.82 | 19.12 | 19.77 | 00:00:00 | 2006-09-26 | 1,677,700 | 19.80 | 20.00 | 19.64 | 19.93 | 00:00:00 | 2006-09-27 | 1,361,200 | 19.93 | 20.36 | 19.82 | 20.32 | 00:00:00 | 2006-09-28 | 1,472,800 | 20.32 | 20.45 | 20.00 | 20.16 | 00:00:00 | 2006-09-29 | 1,272,500 | 20.09 | 20.28 | 19.80 | 19.81 | 00:00:00 | 2006-10-02 | 2,041,400 | 19.81 | 20.42 | 19.47 | 20.05 | 00:00:00 | 2006-10-03 | 2,061,700 | 20.13 | 20.55 | 19.88 | 20.46 | 00:00:00 | 2006-10-04 | 2,067,800 | 20.47 | 20.60 | 20.40 | 20.46 | 00:00:00 | 2006-10-05 | 1,962,100 | 20.49 | 20.60 | 20.22 | 20.43 | 00:00:00 | 2006-10-06 | 1,409,100 | 20.44 | 20.44 | 20.09 | 20.10 | 00:00:00 | 2006-10-09 | 1,884,300 | 20.00 | 20.00 | 19.59 | 19.89 | 00:00:00 | 2006-10-10 | 2,562,900 | 19.90 | 19.98 | 19.59 | 19.96 | 00:00:00 | 2006-10-11 | 3,563,600 | 19.96 | 20.36 | 19.90 | 20.33 | 00:00:00 | 2006-10-12 | 2,423,100 | 20.33 | 20.83 | 20.27 | 20.74 | 00:00:00 | 2006-10-13 | 1,410,000 | 20.73 | 20.95 | 20.63 | 20.85 | 00:00:00 | 2006-10-16 | 1,350,100 | 21.00 | 21.18 | 20.94 | 20.95 | 00:00:00 | 2006-10-17 | 961,000 | 20.95 | 20.97 | 20.46 | 20.90 | 00:00:00 | 2006-10-18 | 1,016,600 | 21.00 | 21.00 | 20.43 | 20.56 | 00:00:00 | 2006-10-19 | 675,300 | 20.39 | 20.84 | 20.35 | 20.55 | 00:00:00 | 2006-10-20 | 699,700 | 20.62 | 20.65 | 20.33 | 20.56 | 00:00:00 | 2006-10-23 | 883,100 | 20.56 | 20.88 | 20.33 | 20.81 | 00:00:00 | 2006-10-24 | 976,800 | 20.81 | 21.03 | 20.50 | 20.67 | 00:00:00 | 2006-10-25 | 864,300 | 20.80 | 20.93 | 20.20 | 20.44 | 00:00:00 | 2006-10-26 | 1,299,300 | 20.35 | 20.82 | 20.21 | 20.77 | 00:00:00 | 2006-10-27 | 1,216,800 | 20.74 | 20.74 | 19.81 | 20.17 | 00:00:00 | 2006-10-30 | 1,631,900 | 20.17 | 20.98 | 20.16 | 20.88 | 00:00:00 | 2006-10-31 | 1,451,400 | 20.98 | 21.18 | 20.90 | 21.08 | 00:00:00 | 2006-11-01 | 1,053,400 | 21.00 | 21.06 | 20.52 | 20.61 | 00:00:00 | 2006-11-02 | 826,800 | 20.60 | 20.68 | 20.30 | 20.58 | 00:00:00 | 2006-11-03 | 1,382,600 | 20.85 | 21.17 | 20.03 | 20.35 | 00:00:00 | 2006-11-06 | 3,140,600 | 20.55 | 21.71 | 20.55 | 21.57 | 00:00:00 | 2006-11-07 | 1,367,800 | 21.54 | 21.96 | 21.30 | 21.60 | 00:00:00 | 2006-11-08 | 735,700 | 21.50 | 21.76 | 21.31 | 21.59 | 00:00:00 | 2006-11-09 | 1,132,800 | 21.75 | 21.78 | 21.06 | 21.28 | 00:00:00 | 2006-11-10 | 915,300 | 21.37 | 21.59 | 21.27 | 21.47 | 00:00:00 | 2006-11-13 | 1,725,900 | 21.55 | 21.76 | 21.27 | 21.41 | 00:00:00 | 2006-11-14 | 1,323,500 | 21.50 | 21.61 | 21.30 | 21.53 | 00:00:00 | 2006-11-15 | 3,794,800 | 21.69 | 22.97 | 21.64 | 22.15 | 00:00:00 | 2006-11-16 | 13,407,200 | 24.45 | 26.36 | 23.10 | 23.10 | 00:00:00 | 2006-11-17 | 3,232,200 | 23.09 | 23.09 | 21.70 | 22.33 | 00:00:00 | 2006-11-20 | 2,438,300 | 22.40 | 22.63 | 22.23 | 22.50 | 00:00:00 | 2006-11-21 | 2,537,800 | 22.42 | 23.59 | 22.42 | 23.40 | 00:00:00 | 2006-11-22 | 1,775,400 | 23.19 | 23.42 | 23.10 | 23.16 | 00:00:00 | 2006-11-24 | 492,000 | 23.16 | 23.23 | 23.01 | 23.18 | 00:00:00 | 2006-11-27 | 1,770,800 | 22.93 | 23.02 | 22.36 | 22.42 | 00:00:00 | 2006-11-28 | 1,462,000 | 22.30 | 22.48 | 22.01 | 22.33 | 00:00:00 | 2006-11-29 | 1,959,200 | 22.48 | 22.70 | 22.20 | 22.42 | 00:00:00 | 2006-11-30 | 1,825,200 | 23.42 | 23.47 | 21.90 | 22.31 | 00:00:00 | 2006-12-01 | 1,549,800 | 22.20 | 22.47 | 21.48 | 21.81 | 00:00:00 | 2006-12-04 | 1,881,600 | 21.97 | 23.13 | 21.97 | 22.90 | 00:00:00 | 2006-12-05 | 2,179,300 | 22.99 | 23.25 | 22.45 | 23.01 | 00:00:00 | 2006-12-06 | 1,783,300 | 23.10 | 23.54 | 23.07 | 23.42 | 00:00:00 | 2006-12-07 | 2,017,100 | 23.50 | 23.58 | 23.17 | 23.31 | 00:00:00 | 2006-12-08 | 2,076,500 | 23.21 | 23.60 | 23.21 | 23.39 | 00:00:00 | 2006-12-11 | 1,685,500 | 23.40 | 23.71 | 23.33 | 23.68 | 00:00:00 | 2006-12-12 | 1,702,100 | 23.56 | 23.69 | 23.12 | 23.25 | 00:00:00 | 2006-12-13 | 1,256,600 | 22.91 | 23.32 | 22.85 | 23.12 | 00:00:00 | 2006-12-14 | 1,435,600 | 23.36 | 23.99 | 23.34 | 23.93 | 00:00:00 | 2006-12-15 | 2,311,800 | 24.00 | 24.05 | 23.80 | 23.98 | 00:00:00 | 2006-12-18 | 1,051,700 | 24.00 | 24.11 | 23.81 | 23.88 | 00:00:00 | 2006-12-19 | 2,117,500 | 23.65 | 23.70 | 23.09 | 23.46 | 00:00:00 | 2006-12-20 | 1,089,200 | 23.47 | 23.87 | 23.31 | 23.32 | 00:00:00 | 2006-12-21 | 1,422,400 | 23.32 | 24.05 | 23.32 | 23.57 | 00:00:00 | 2006-12-22 | 950,600 | 23.56 | 23.56 | 23.16 | 23.32 | 00:00:00 | 2006-12-26 | 1,052,700 | 23.00 | 23.18 | 22.79 | 23.06 | 00:00:00 | 2006-12-27 | 898,100 | 23.04 | 23.44 | 22.93 | 23.35 | 00:00:00 | 2006-12-28 | 1,009,200 | 23.35 | 23.50 | 23.00 | 23.24 | 00:00:00 | 2006-12-29 | 1,213,900 | 23.17 | 23.49 | 22.72 | 22.92 | 00:00:00 | 2007-01-03 | 2,113,300 | 23.08 | 23.47 | 22.76 | 22.84 | 00:00:00 | 2007-01-04 | 1,828,400 | 22.97 | 23.49 | 22.76 | 23.14 | 00:00:00 | 2007-01-05 | 1,391,600 | 23.14 | 23.57 | 22.71 | 23.22 | 00:00:00 | 2007-01-08 | 1,859,000 | 23.11 | 24.08 | 22.87 | 24.02 | 00:00:00 | 2007-01-09 | 1,927,000 | 24.12 | 24.72 | 24.05 | 24.50 | 00:00:00 | 2007-01-10 | 1,412,400 | 24.32 | 24.39 | 23.92 | 24.20 | 00:00:00 | 2007-01-11 | 2,946,200 | 24.43 | 26.14 | 24.25 | 25.48 | 00:00:00 | 2007-01-12 | 1,430,500 | 25.47 | 25.98 | 25.03 | 25.92 | 00:00:00 | 2007-01-16 | 1,104,100 | 25.98 | 26.09 | 25.79 | 25.89 | 00:00:00 | 2007-01-17 | 1,233,700 | 25.60 | 25.68 | 25.29 | 25.33 | 00:00:00 | 2007-01-18 | 1,105,600 | 25.52 | 25.90 | 25.30 | 25.75 | 00:00:00 | 2007-01-19 | 1,577,600 | 25.79 | 26.06 | 25.51 | 25.95 | 00:00:00 | 2007-01-22 | 1,345,500 | 25.95 | 25.98 | 25.19 | 25.71 | 00:00:00 | 2007-01-23 | 936,700 | 25.77 | 26.00 | 25.40 | 25.72 | 00:00:00 | 2007-01-24 | 1,276,700 | 25.95 | 26.25 | 25.68 | 25.95 | 00:00:00 | 2007-01-25 | 1,222,400 | 25.82 | 26.35 | 25.12 | 25.40 | 00:00:00 | 2007-01-26 | 862,400 | 25.50 | 25.74 | 25.15 | 25.69 | 00:00:00 | 2007-01-29 | 1,893,900 | 25.59 | 26.08 | 25.47 | 26.01 | 00:00:00 | 2007-01-30 | 1,528,800 | 26.00 | 26.20 | 25.67 | 26.09 | 00:00:00 | 2007-01-31 | 2,205,500 | 25.97 | 26.08 | 25.76 | 25.93 | 00:00:00 | 2007-02-01 | 1,508,600 | 25.93 | 26.13 | 25.85 | 26.10 | 00:00:00 | 2007-02-02 | 1,397,200 | 26.13 | 26.33 | 25.86 | 26.00 | 00:00:00 | 2007-02-05 | 2,147,900 | 26.00 | 26.82 | 25.84 | 26.59 | 00:00:00 | 2007-02-06 | 1,506,000 | 26.65 | 26.80 | 26.41 | 26.60 | 00:00:00 | 2007-02-07 | 1,474,900 | 26.80 | 27.18 | 26.50 | 27.07 | 00:00:00 | 2007-02-08 | 2,219,900 | 27.00 | 27.49 | 26.85 | 27.42 | 00:00:00 | 2007-02-09 | 1,951,700 | 27.42 | 27.48 | 26.05 | 26.37 | 00:00:00 | 2007-02-12 | 887,500 | 26.46 | 26.52 | 26.10 | 26.18 | 00:00:00 | 2007-02-13 | 1,471,200 | 26.36 | 26.49 | 26.23 | 26.35 | 00:00:00 | 2007-02-14 | 1,089,100 | 26.49 | 26.58 | 26.29 | 26.41 | 00:00:00 | 2007-02-15 | 2,061,000 | 26.46 | 26.72 | 26.05 | 26.67 | 00:00:00 | 2007-02-16 | 1,093,200 | 26.60 | 26.60 | 26.17 | 26.41 | 00:00:00 | 2007-02-20 | 2,003,500 | 26.38 | 26.60 | 26.25 | 26.53 | 00:00:00 | 2007-02-21 | 1,339,700 | 26.45 | 26.93 | 26.36 | 26.90 | 00:00:00 | 2007-02-22 | 1,339,700 | 26.90 | 26.95 | 26.35 | 26.56 | 00:00:00 | 2007-02-23 | 1,074,500 | 26.53 | 26.75 | 26.17 | 26.70 | 00:00:00 | 2007-02-26 | 815,700 | 26.70 | 26.87 | 26.29 | 26.55 | 00:00:00 | 2007-02-27 | 2,094,200 | 26.35 | 26.40 | 25.00 | 25.21 | 00:00:00 | 2007-02-28 | 2,782,000 | 25.15 | 25.36 | 24.13 | 25.01 | 00:00:00 | 2007-03-01 | 2,912,000 | 24.50 | 24.59 | 23.87 | 24.48 | 00:00:00 | 2007-03-02 | 1,601,300 | 24.48 | 24.66 | 24.02 | 24.07 | 00:00:00 | 2007-03-05 | 1,835,000 | 23.72 | 24.26 | 23.43 | 23.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|