|
 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 | | 2007-08-23 | 1,393,200 | 26.93 | 27.09 | 26.59 | 26.70 | 00:00:00 | | 2007-08-24 | 1,915,100 | 26.92 | 27.78 | 26.80 | 27.62 | 00:00:00 | | 2007-08-27 | 1,665,300 | 27.65 | 27.68 | 26.23 | 26.26 | 00:00:00 | | 2007-08-28 | 3,067,700 | 25.95 | 26.40 | 24.99 | 26.30 | 00:00:00 | | 2007-08-29 | 6,483,000 | 29.41 | 29.50 | 27.67 | 28.91 | 00:00:00 | | 2007-08-30 | 2,594,100 | 28.50 | 29.20 | 28.05 | 28.98 | 00:00:00 | | 2007-08-31 | 2,911,200 | 29.50 | 30.17 | 29.18 | 29.77 | 00:00:00 | | 2007-09-04 | 1,847,200 | 29.79 | 30.33 | 29.31 | 30.08 | 00:00:00 | | 2007-09-05 | 2,680,200 | 29.55 | 29.80 | 28.39 | 28.60 | 00:00:00 | | 2007-09-06 | 1,837,700 | 28.80 | 29.17 | 28.60 | 28.90 | 00:00:00 | | 2007-09-07 | 2,634,500 | 28.50 | 28.85 | 27.91 | 27.99 | 00:00:00 | | 2007-09-10 | 1,700,800 | 28.25 | 28.60 | 27.85 | 28.22 | 00:00:00 | | 2007-09-11 | 1,891,900 | 28.45 | 29.44 | 28.30 | 29.29 | 00:00:00 | | 2007-09-12 | 2,224,500 | 29.33 | 30.28 | 29.23 | 29.88 | 00:00:00 | | 2007-09-13 | 2,860,200 | 30.15 | 30.82 | 29.81 | 30.58 | 00:00:00 | | 2007-09-14 | 2,838,400 | 30.00 | 30.21 | 29.36 | 29.65 | 00:00:00 | | 2007-09-17 | 1,640,700 | 29.35 | 29.78 | 29.10 | 29.30 | 00:00:00 | | 2007-09-18 | 2,846,400 | 29.72 | 31.11 | 29.55 | 30.96 | 00:00:00 | | 2007-09-19 | 3,416,700 | 31.00 | 31.98 | 30.24 | 30.34 | 00:00:00 | | 2007-09-20 | 2,370,300 | 30.49 | 30.84 | 30.12 | 30.73 | 00:00:00 | | 2007-09-21 | 2,559,700 | 31.00 | 31.49 | 30.73 | 31.24 | 00:00:00 | | 2007-09-24 | 1,845,200 | 31.10 | 31.40 | 30.67 | 30.96 | 00:00:00 | | 2007-09-25 | 3,215,900 | 30.95 | 30.95 | 29.70 | 30.78 | 00:00:00 | | 2007-09-26 | 1,867,100 | 30.90 | 31.60 | 30.82 | 31.48 | 00:00:00 | | 2007-09-27 | 1,663,300 | 31.56 | 31.70 | 30.90 | 31.10 | 00:00:00 | | 2007-09-28 | 2,223,000 | 31.05 | 31.05 | 29.75 | 29.84 | 00:00:00 | | 2007-10-01 | 1,495,900 | 29.60 | 30.02 | 29.54 | 29.87 | 00:00:00 | | 2007-10-02 | 1,450,400 | 30.02 | 30.49 | 29.95 | 30.43 | 00:00:00 | | 2007-10-03 | 1,485,100 | 30.06 | 30.51 | 29.67 | 30.09 | 00:00:00 | | 2007-10-04 | 944,300 | 30.20 | 30.50 | 29.75 | 29.94 | 00:00:00 | | 2007-10-05 | 1,807,300 | 30.37 | 31.00 | 30.04 | 30.75 | 00:00:00 | | 2007-10-08 | 1,445,500 | 30.60 | 30.77 | 30.00 | 30.13 | 00:00:00 | | 2007-10-09 | 2,024,100 | 30.19 | 30.23 | 29.18 | 29.55 | 00:00:00 | | 2007-10-10 | 1,498,300 | 29.47 | 29.62 | 29.24 | 29.46 | 00:00:00 | | 2007-10-11 | 1,351,800 | 29.80 | 30.17 | 29.23 | 29.41 | 00:00:00 | | 2007-10-12 | 1,607,600 | 29.41 | 29.77 | 29.18 | 29.72 | 00:00:00 | | 2007-10-15 | 1,893,400 | 29.73 | 29.95 | 28.02 | 28.17 | 00:00:00 | | 2007-10-16 | 2,428,200 | 28.05 | 28.78 | 27.84 | 28.63 | 00:00:00 | | 2007-10-17 | 1,882,900 | 28.87 | 29.81 | 28.50 | 29.14 | 00:00:00 | | 2007-10-18 | 1,469,900 | 28.84 | 28.92 | 28.15 | 28.65 | 00:00:00 | | 2007-10-19 | 3,647,300 | 28.43 | 28.53 | 26.53 | 26.83 | 00:00:00 | | 2007-10-22 | 4,139,600 | 26.62 | 27.33 | 26.10 | 26.49 | 00:00:00 | | 2007-10-23 | 2,679,600 | 26.49 | 26.96 | 25.55 | 26.33 | 00:00:00 | | 2007-10-24 | 2,786,500 | 26.26 | 27.82 | 25.80 | 27.52 | 00:00:00 | | 2007-10-25 | 10,236,300 | 25.08 | 25.08 | 22.80 | 23.02 | 00:00:00 | | 2007-10-26 | 3,701,300 | 23.19 | 24.18 | 22.60 | 23.86 | 00:00:00 | | 2007-10-29 | 4,145,700 | 24.04 | 25.08 | 24.02 | 24.63 | 00:00:00 | | 2007-10-30 | 2,333,800 | 24.40 | 25.00 | 24.29 | 24.48 | 00:00:00 | | 2007-10-31 | 3,067,400 | 24.29 | 24.91 | 23.62 | 23.98 | 00:00:00 | | 2007-11-01 | 3,392,700 | 23.97 | 23.97 | 22.67 | 22.67 | 00:00:00 | | 2007-11-02 | 3,980,800 | 22.69 | 23.76 | 22.37 | 23.29 | 00:00:00 | | 2007-11-05 | 3,944,700 | 22.72 | 22.95 | 21.57 | 22.19 | 00:00:00 | | 2007-11-06 | 4,086,200 | 22.17 | 22.49 | 21.40 | 21.83 | 00:00:00 | | 2007-11-07 | 3,965,100 | 21.26 | 21.58 | 20.71 | 20.80 | 00:00:00 | | 2007-11-08 | 3,958,300 | 20.81 | 21.77 | 20.74 | 21.17 | 00:00:00 | | 2007-11-09 | 2,988,000 | 20.85 | 21.11 | 20.54 | 20.78 | 00:00:00 | | 2007-11-12 | 3,222,200 | 21.01 | 21.49 | 20.26 | 20.39 | 00:00:00 | | 2007-11-13 | 3,568,100 | 20.39 | 21.15 | 20.39 | 21.02 | 00:00:00 | | 2007-11-14 | 2,804,600 | 21.19 | 21.63 | 21.06 | 21.20 | 00:00:00 | | 2007-11-15 | 2,244,600 | 21.16 | 21.16 | 20.21 | 20.42 | 00:00:00 | | 2007-11-16 | 2,981,600 | 20.52 | 20.73 | 19.72 | 19.87 | 00:00:00 | | 2007-11-19 | 1,996,500 | 19.71 | 19.91 | 19.31 | 19.37 | 00:00:00 | | 2007-11-20 | 3,026,600 | 19.39 | 20.22 | 19.17 | 19.78 | 00:00:00 | | 2007-11-21 | 3,406,200 | 19.34 | 20.89 | 19.31 | 20.40 | 00:00:00 | | 2007-11-23 | 1,665,100 | 20.90 | 21.17 | 20.68 | 20.87 | 00:00:00 | | 2007-11-26 | 2,775,100 | 21.10 | 21.11 | 20.32 | 20.32 | 00:00:00 | | 2007-11-27 | 5,516,300 | 20.24 | 20.39 | 19.47 | 19.82 | 00:00:00 | | 2007-11-28 | 3,550,700 | 19.93 | 21.01 | 19.84 | 20.86 | 00:00:00 | | 2007-11-29 | 3,774,300 | 21.03 | 21.03 | 19.87 | 20.49 | 00:00:00 | | 2007-11-30 | 7,217,700 | 19.75 | 20.09 | 18.51 | 18.67 | 00:00:00 | | 2007-12-03 | 6,446,600 | 18.89 | 18.89 | 17.38 | 17.57 | 00:00:00 | | 2007-12-04 | 4,136,400 | 17.43 | 17.53 | 17.17 | 17.32 | 00:00:00 | | 2007-12-05 | 5,559,200 | 17.52 | 17.79 | 17.20 | 17.54 | 00:00:00 | | 2007-12-06 | 4,596,700 | 17.52 | 18.21 | 17.43 | 18.02 | 00:00:00 | | 2007-12-07 | 3,325,500 | 18.02 | 18.25 | 17.86 | 17.95 | 00:00:00 | | 2007-12-10 | 4,138,900 | 18.04 | 18.08 | 17.90 | 17.94 | 00:00:00 | | 2007-12-11 | 4,431,700 | 17.93 | 18.06 | 16.95 | 16.97 | 00:00:00 | | 2007-12-12 | 3,032,400 | 17.48 | 17.85 | 17.01 | 17.25 | 00:00:00 | | 2007-12-13 | 4,203,400 | 17.20 | 17.31 | 16.95 | 17.06 | 00:00:00 | | 2007-12-14 | 4,776,000 | 16.98 | 16.98 | 16.70 | 16.72 | 00:00:00 | | 2007-12-17 | 4,000,200 | 16.65 | 17.23 | 16.57 | 16.78 | 00:00:00 | | 2007-12-18 | 3,656,900 | 16.94 | 16.94 | 15.89 | 16.42 | 00:00:00 | | 2007-12-19 | 3,911,200 | 16.46 | 16.51 | 16.07 | 16.09 | 00:00:00 | | 2007-12-20 | 1,976,600 | 16.24 | 16.29 | 15.69 | 15.98 | 00:00:00 | | 2007-12-21 | 3,969,000 | 16.06 | 16.57 | 15.99 | 16.53 | 00:00:00 | | 2007-12-24 | 804,200 | 16.55 | 16.76 | 16.35 | 16.66 | 00:00:00 | | 2007-12-26 | 2,182,400 | 16.61 | 16.65 | 15.59 | 15.65 | 00:00:00 | | 2007-12-27 | 3,109,200 | 15.65 | 15.77 | 15.48 | 15.74 | 00:00:00 | | 2007-12-28 | 2,271,600 | 15.86 | 15.97 | 15.35 | 15.77 | 00:00:00 | | 2007-12-31 | 2,367,400 | 15.66 | 16.22 | 15.56 | 15.99 | 00:00:00 | | 2008-01-02 | 3,877,500 | 16.01 | 16.25 | 15.45 | 15.54 | 00:00:00 | | 2008-01-03 | 3,994,200 | 15.61 | 15.61 | 14.62 | 14.71 | 00:00:00 | | 2008-01-04 | 3,814,400 | 14.50 | 14.50 | 13.71 | 13.97 | 00:00:00 | | 2008-01-07 | 5,313,000 | 14.08 | 14.08 | 13.21 | 13.58 | 00:00:00 | | 2008-01-08 | 4,824,000 | 13.62 | 13.73 | 13.14 | 13.19 | 00:00:00 | | 2008-01-09 | 3,898,800 | 13.16 | 13.26 | 12.40 | 12.97 | 00:00:00 | | 2008-01-10 | 3,915,900 | 12.91 | 13.45 | 12.61 | 13.17 | 00:00:00 | | 2008-01-11 | 2,600,600 | 13.23 | 13.23 | 12.52 | 12.62 | 00:00:00 | | 2008-01-14 | 5,537,900 | 12.66 | 13.65 | 12.52 | 13.58 | 00:00:00 | | 2008-01-15 | 7,550,000 | 13.29 | 14.72 | 13.28 | 14.31 | 00:00:00 | | 2008-01-16 | 6,899,000 | 14.30 | 15.03 | 14.13 | 14.49 | 00:00:00 | | 2008-01-17 | 4,270,900 | 14.60 | 14.86 | 14.09 | 14.13 | 00:00:00 | | 2008-01-18 | 2,862,900 | 14.32 | 14.87 | 14.13 | 14.41 | 00:00:00 | | 2008-01-22 | 2,591,900 | 13.10 | 15.18 | 12.90 | 15.04 | 00:00:00 | | 2008-01-23 | 3,836,700 | 14.25 | 16.25 | 14.25 | 16.22 | 00:00:00 | | 2008-01-24 | 2,918,300 | 16.32 | 16.41 | 15.73 | 16.00 | 00:00:00 | | 2008-01-25 | 2,217,400 | 16.14 | 16.20 | 15.18 | 15.34 | 00:00:00 | | 2008-01-28 | 3,453,000 | 15.17 | 15.54 | 14.88 | 15.53 | 00:00:00 | | 2008-01-29 | 3,308,600 | 15.69 | 16.04 | 15.47 | 15.86 | 00:00:00 | | 2008-01-30 | 2,105,300 | 15.95 | 16.58 | 15.61 | 16.10 | 00:00:00 | | 2008-01-31 | 2,830,400 | 15.89 | 17.69 | 15.84 | 17.36 | 00:00:00 | | 2008-02-01 | 2,040,300 | 17.40 | 17.64 | 17.00 | 17.51 | 00:00:00 | | 2008-02-04 | 2,654,800 | 17.50 | 17.52 | 15.92 | 16.13 | 00:00:00 | | 2008-02-05 | 2,144,800 | 16.00 | 16.18 | 15.37 | 15.55 | 00:00:00 | | 2008-02-06 | 1,346,900 | 15.59 | 16.04 | 15.11 | 15.16 | 00:00:00 | | 2008-02-07 | 4,358,700 | 15.00 | 16.91 | 15.00 | 16.80 | 00:00:00 | | 2008-02-08 | 3,333,200 | 16.77 | 16.86 | 16.10 | 16.49 | 00:00:00 | | 2008-02-11 | 4,786,000 | 16.60 | 19.07 | 16.40 | 18.63 | 00:00:00 | | 2008-02-12 | 3,931,100 | 18.70 | 19.00 | 17.99 | 18.17 | 00:00:00 | | 2008-02-13 | 3,555,700 | 18.47 | 18.53 | 17.83 | 18.00 | 00:00:00 | | 2008-02-14 | 3,822,500 | 17.97 | 18.09 | 17.25 | 17.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
