|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,835,000 | 23.72 | 24.26 | 23.43 | 23.49 | 00:00:00 | | 2007-03-06 | 1,781,200 | 23.90 | 24.22 | 23.58 | 24.09 | 00:00:00 | | 2007-03-07 | 1,308,800 | 24.10 | 24.51 | 23.91 | 24.16 | 00:00:00 | | 2007-03-08 | 1,534,400 | 24.36 | 24.99 | 24.36 | 24.75 | 00:00:00 | | 2007-03-09 | 12,784,400 | 28.71 | 30.00 | 28.48 | 28.84 | 00:00:00 | | 2007-03-12 | 3,218,000 | 29.50 | 29.95 | 29.32 | 29.81 | 00:00:00 | | 2007-03-13 | 3,818,200 | 29.35 | 29.35 | 28.09 | 28.29 | 00:00:00 | | 2007-03-14 | 6,272,600 | 28.00 | 30.44 | 27.99 | 30.04 | 00:00:00 | | 2007-03-15 | 4,232,800 | 30.05 | 31.59 | 30.04 | 31.23 | 00:00:00 | | 2007-03-16 | 3,084,300 | 31.24 | 31.24 | 30.45 | 30.61 | 00:00:00 | | 2007-03-19 | 2,708,600 | 31.15 | 31.75 | 30.87 | 31.48 | 00:00:00 | | 2007-03-20 | 3,279,100 | 31.68 | 32.30 | 31.53 | 31.82 | 00:00:00 | | 2007-03-21 | 3,324,400 | 32.05 | 32.88 | 31.84 | 32.40 | 00:00:00 | | 2007-03-22 | 3,637,200 | 33.00 | 33.28 | 32.32 | 32.42 | 00:00:00 | | 2007-03-23 | 3,188,200 | 32.42 | 33.38 | 32.20 | 33.17 | 00:00:00 | | 2007-03-26 | 2,320,500 | 33.16 | 33.21 | 32.02 | 32.49 | 00:00:00 | | 2007-03-27 | 1,045,800 | 32.15 | 32.36 | 31.80 | 32.06 | 00:00:00 | | 2007-03-28 | 2,292,900 | 32.31 | 32.36 | 31.59 | 31.71 | 00:00:00 | | 2007-03-29 | 1,434,200 | 32.00 | 32.43 | 31.66 | 32.10 | 00:00:00 | | 2007-03-30 | 2,576,200 | 31.80 | 32.10 | 31.05 | 31.28 | 00:00:00 | | 2007-04-02 | 2,105,300 | 31.28 | 32.41 | 31.10 | 32.34 | 00:00:00 | | 2007-04-03 | 2,278,900 | 32.44 | 33.71 | 32.44 | 33.16 | 00:00:00 | | 2007-04-04 | 2,870,000 | 33.10 | 33.85 | 32.72 | 33.51 | 00:00:00 | | 2007-04-05 | 2,054,900 | 33.57 | 34.14 | 33.09 | 33.86 | 00:00:00 | | 2007-04-09 | 2,110,000 | 33.86 | 34.03 | 33.47 | 33.94 | 00:00:00 | | 2007-04-10 | 2,088,600 | 33.94 | 34.55 | 33.86 | 34.26 | 00:00:00 | | 2007-04-11 | 4,120,200 | 33.76 | 33.77 | 32.16 | 32.19 | 00:00:00 | | 2007-04-12 | 2,359,500 | 31.95 | 32.59 | 31.68 | 32.55 | 00:00:00 | | 2007-04-13 | 2,140,700 | 32.50 | 32.64 | 32.11 | 32.21 | 00:00:00 | | 2007-04-16 | 1,635,100 | 32.40 | 32.75 | 31.94 | 32.60 | 00:00:00 | | 2007-04-17 | 1,720,900 | 32.61 | 32.97 | 32.12 | 32.36 | 00:00:00 | | 2007-04-18 | 1,147,000 | 32.11 | 32.39 | 31.90 | 32.11 | 00:00:00 | | 2007-04-19 | 1,024,100 | 31.89 | 32.60 | 31.76 | 32.25 | 00:00:00 | | 2007-04-20 | 1,681,500 | 32.93 | 32.94 | 32.05 | 32.17 | 00:00:00 | | 2007-04-23 | 1,604,900 | 32.17 | 32.58 | 31.99 | 32.18 | 00:00:00 | | 2007-04-24 | 2,271,000 | 32.18 | 32.53 | 31.90 | 32.27 | 00:00:00 | | 2007-04-25 | 1,782,400 | 32.80 | 33.16 | 32.62 | 33.03 | 00:00:00 | | 2007-04-26 | 1,106,000 | 32.78 | 33.19 | 32.54 | 32.90 | 00:00:00 | | 2007-04-27 | 1,087,200 | 32.76 | 33.14 | 32.51 | 32.94 | 00:00:00 | | 2007-04-30 | 1,468,400 | 32.69 | 32.70 | 32.19 | 32.20 | 00:00:00 | | 2007-05-01 | 3,082,000 | 32.21 | 32.21 | 31.26 | 31.76 | 00:00:00 | | 2007-05-02 | 1,836,900 | 31.85 | 32.26 | 31.78 | 32.18 | 00:00:00 | | 2007-05-03 | 2,040,300 | 32.10 | 32.74 | 32.05 | 32.55 | 00:00:00 | | 2007-05-04 | 1,655,800 | 33.28 | 33.28 | 32.34 | 32.75 | 00:00:00 | | 2007-05-07 | 1,390,100 | 32.73 | 32.98 | 32.40 | 32.80 | 00:00:00 | | 2007-05-08 | 1,952,200 | 32.84 | 33.11 | 32.52 | 33.08 | 00:00:00 | | 2007-05-09 | 1,811,100 | 33.02 | 33.80 | 32.80 | 33.68 | 00:00:00 | | 2007-05-10 | 2,229,200 | 33.67 | 33.90 | 33.10 | 33.50 | 00:00:00 | | 2007-05-11 | 971,300 | 33.75 | 33.83 | 33.55 | 33.70 | 00:00:00 | | 2007-05-14 | 1,197,500 | 33.60 | 33.65 | 33.02 | 33.13 | 00:00:00 | | 2007-05-15 | 2,110,600 | 33.25 | 33.40 | 32.45 | 32.66 | 00:00:00 | | 2007-05-16 | 1,311,400 | 32.71 | 33.00 | 32.21 | 32.84 | 00:00:00 | | 2007-05-17 | 1,002,800 | 32.83 | 32.83 | 32.32 | 32.44 | 00:00:00 | | 2007-05-18 | 922,800 | 32.44 | 33.17 | 32.35 | 33.03 | 00:00:00 | | 2007-05-21 | 1,221,100 | 33.05 | 33.48 | 33.03 | 33.14 | 00:00:00 | | 2007-05-22 | 1,092,500 | 33.19 | 33.47 | 33.16 | 33.28 | 00:00:00 | | 2007-05-23 | 1,420,500 | 33.49 | 34.05 | 33.14 | 33.32 | 00:00:00 | | 2007-05-24 | 1,482,600 | 33.40 | 33.58 | 32.85 | 32.89 | 00:00:00 | | 2007-05-25 | 1,504,400 | 32.89 | 33.58 | 32.87 | 33.52 | 00:00:00 | | 2007-05-29 | 1,679,600 | 33.61 | 34.46 | 33.56 | 34.34 | 00:00:00 | | 2007-05-30 | 2,621,900 | 34.20 | 35.60 | 33.68 | 35.60 | 00:00:00 | | 2007-05-31 | 9,033,000 | 36.15 | 36.15 | 31.49 | 31.50 | 00:00:00 | | 2007-06-01 | 5,200,300 | 31.72 | 32.26 | 30.50 | 31.13 | 00:00:00 | | 2007-06-04 | 3,789,300 | 31.13 | 32.12 | 30.67 | 31.95 | 00:00:00 | | 2007-06-05 | 4,019,600 | 31.88 | 31.96 | 30.77 | 31.01 | 00:00:00 | | 2007-06-06 | 3,094,900 | 31.02 | 31.25 | 30.63 | 31.08 | 00:00:00 | | 2007-06-07 | 3,020,400 | 30.51 | 31.08 | 29.90 | 30.00 | 00:00:00 | | 2007-06-08 | 2,531,300 | 30.01 | 30.59 | 29.51 | 30.53 | 00:00:00 | | 2007-06-11 | 2,121,500 | 30.44 | 30.55 | 29.92 | 30.36 | 00:00:00 | | 2007-06-12 | 2,623,100 | 30.90 | 30.90 | 29.84 | 29.93 | 00:00:00 | | 2007-06-13 | 3,021,800 | 30.08 | 30.46 | 29.66 | 30.10 | 00:00:00 | | 2007-06-14 | 1,609,000 | 30.15 | 30.43 | 30.03 | 30.28 | 00:00:00 | | 2007-06-15 | 2,545,600 | 30.58 | 30.98 | 30.22 | 30.22 | 00:00:00 | | 2007-06-18 | 1,798,400 | 30.21 | 30.43 | 29.55 | 29.91 | 00:00:00 | | 2007-06-19 | 1,861,100 | 29.93 | 29.93 | 29.19 | 29.48 | 00:00:00 | | 2007-06-20 | 1,950,700 | 29.73 | 29.85 | 29.25 | 29.32 | 00:00:00 | | 2007-06-21 | 2,513,300 | 29.28 | 29.91 | 28.71 | 29.89 | 00:00:00 | | 2007-06-22 | 8,645,800 | 29.89 | 30.11 | 29.19 | 29.68 | 00:00:00 | | 2007-06-25 | 2,626,300 | 29.74 | 29.80 | 29.05 | 29.22 | 00:00:00 | | 2007-06-26 | 3,754,200 | 29.32 | 29.75 | 28.90 | 28.90 | 00:00:00 | | 2007-06-27 | 2,985,600 | 28.91 | 29.75 | 28.81 | 29.70 | 00:00:00 | | 2007-06-28 | 2,981,200 | 29.30 | 30.44 | 29.01 | 30.41 | 00:00:00 | | 2007-06-29 | 2,450,800 | 30.25 | 30.46 | 29.26 | 29.42 | 00:00:00 | | 2007-07-02 | 1,739,000 | 29.69 | 30.47 | 29.69 | 30.30 | 00:00:00 | | 2007-07-03 | 1,337,600 | 30.63 | 30.99 | 30.34 | 30.34 | 00:00:00 | | 2007-07-05 | 2,001,700 | 30.35 | 30.35 | 29.80 | 30.05 | 00:00:00 | | 2007-07-06 | 1,919,400 | 29.98 | 31.02 | 29.98 | 31.00 | 00:00:00 | | 2007-07-09 | 1,621,600 | 31.10 | 31.10 | 30.35 | 30.50 | 00:00:00 | | 2007-07-10 | 1,492,300 | 30.31 | 30.41 | 29.53 | 29.56 | 00:00:00 | | 2007-07-11 | 1,191,300 | 29.79 | 29.92 | 29.44 | 29.73 | 00:00:00 | | 2007-07-12 | 1,643,600 | 29.95 | 30.99 | 29.73 | 30.78 | 00:00:00 | | 2007-07-13 | 1,015,200 | 30.85 | 30.85 | 30.30 | 30.49 | 00:00:00 | | 2007-07-16 | 2,069,700 | 30.00 | 30.00 | 29.33 | 29.42 | 00:00:00 | | 2007-07-17 | 1,785,200 | 29.42 | 29.50 | 29.00 | 29.00 | 00:00:00 | | 2007-07-18 | 2,394,900 | 28.70 | 29.09 | 28.68 | 28.72 | 00:00:00 | | 2007-07-19 | 2,152,300 | 28.83 | 29.10 | 28.80 | 28.96 | 00:00:00 | | 2007-07-20 | 1,276,800 | 28.90 | 28.98 | 28.36 | 28.41 | 00:00:00 | | 2007-07-23 | 1,338,400 | 28.60 | 28.77 | 28.23 | 28.45 | 00:00:00 | | 2007-07-24 | 2,531,400 | 28.16 | 28.38 | 27.81 | 27.85 | 00:00:00 | | 2007-07-25 | 2,233,800 | 28.00 | 28.19 | 27.77 | 28.10 | 00:00:00 | | 2007-07-26 | 4,242,900 | 27.75 | 28.29 | 27.73 | 28.01 | 00:00:00 | | 2007-07-27 | 2,563,200 | 28.00 | 28.13 | 27.21 | 27.21 | 00:00:00 | | 2007-07-30 | 3,472,400 | 27.52 | 27.52 | 26.56 | 26.89 | 00:00:00 | | 2007-07-31 | 5,997,000 | 26.89 | 26.95 | 25.78 | 25.86 | 00:00:00 | | 2007-08-01 | 5,148,200 | 25.86 | 26.03 | 24.90 | 25.41 | 00:00:00 | | 2007-08-02 | 3,340,200 | 25.42 | 26.43 | 25.39 | 26.24 | 00:00:00 | | 2007-08-03 | 2,538,000 | 26.07 | 26.26 | 24.72 | 24.79 | 00:00:00 | | 2007-08-06 | 4,004,600 | 24.91 | 27.19 | 24.84 | 26.91 | 00:00:00 | | 2007-08-07 | 2,942,800 | 26.62 | 27.23 | 26.12 | 26.64 | 00:00:00 | | 2007-08-08 | 4,982,700 | 26.53 | 26.97 | 25.85 | 26.61 | 00:00:00 | | 2007-08-09 | 5,184,300 | 26.61 | 27.02 | 24.82 | 24.90 | 00:00:00 | | 2007-08-10 | 3,926,700 | 24.78 | 27.23 | 24.01 | 26.00 | 00:00:00 | | 2007-08-13 | 2,180,000 | 26.64 | 27.77 | 25.73 | 25.76 | 00:00:00 | | 2007-08-14 | 2,650,200 | 24.01 | 25.94 | 23.74 | 23.93 | 00:00:00 | | 2007-08-15 | 2,469,500 | 23.99 | 24.84 | 23.56 | 24.01 | 00:00:00 | | 2007-08-16 | 3,628,500 | 24.17 | 25.03 | 23.00 | 24.54 | 00:00:00 | | 2007-08-17 | 2,322,900 | 25.15 | 25.62 | 24.66 | 25.15 | 00:00:00 | | 2007-08-20 | 1,688,800 | 25.37 | 26.17 | 25.27 | 25.88 | 00:00:00 | | 2007-08-21 | 1,269,500 | 25.50 | 26.21 | 25.18 | 25.88 | 00:00:00 | | 2007-08-22 | 1,321,700 | 26.45 | 26.77 | 25.94 | 26.52 | 00:00:00 | | 2007-08-23 | 1,393,200 | 26.93 | 27.09 | 26.59 | 26.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
