|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,822,500 | 17.97 | 18.09 | 17.25 | 17.41 | 00:00:00 | | 2008-02-15 | 2,056,000 | 17.24 | 17.58 | 17.10 | 17.57 | 00:00:00 | | 2008-02-19 | 1,164,900 | 17.80 | 17.96 | 17.32 | 17.43 | 00:00:00 | | 2008-02-20 | 2,068,600 | 17.28 | 17.95 | 17.27 | 17.70 | 00:00:00 | | 2008-02-21 | 2,294,200 | 17.87 | 17.88 | 16.66 | 16.81 | 00:00:00 | | 2008-02-22 | 2,614,100 | 16.83 | 17.15 | 16.60 | 17.07 | 00:00:00 | | 2008-02-25 | 2,325,400 | 17.07 | 17.39 | 16.65 | 17.30 | 00:00:00 | | 2008-02-26 | 2,584,000 | 17.25 | 17.52 | 17.05 | 17.17 | 00:00:00 | | 2008-02-27 | 3,793,500 | 17.10 | 17.80 | 16.96 | 17.70 | 00:00:00 | | 2008-02-28 | 3,024,800 | 17.52 | 17.96 | 17.30 | 17.81 | 00:00:00 | | 2008-02-29 | 3,084,900 | 17.49 | 17.64 | 16.72 | 16.85 | 00:00:00 | | 2008-03-03 | 1,817,700 | 16.91 | 17.46 | 16.36 | 17.20 | 00:00:00 | | 2008-03-04 | 3,666,900 | 17.01 | 17.45 | 16.79 | 17.38 | 00:00:00 | | 2008-03-05 | 10,392,900 | 20.17 | 21.67 | 19.81 | 21.23 | 00:00:00 | | 2008-03-06 | 6,085,900 | 21.01 | 21.25 | 19.66 | 20.02 | 00:00:00 | | 2008-03-07 | 5,356,600 | 19.81 | 21.75 | 19.81 | 20.76 | 00:00:00 | | 2008-03-10 | 3,929,700 | 21.02 | 21.08 | 19.58 | 19.70 | 00:00:00 | | 2008-03-11 | 4,022,900 | 20.43 | 20.90 | 20.23 | 20.76 | 00:00:00 | | 2008-03-12 | 2,696,100 | 20.95 | 22.05 | 20.64 | 21.04 | 00:00:00 | | 2008-03-13 | 3,067,700 | 20.71 | 21.20 | 20.05 | 21.02 | 00:00:00 | | 2008-03-14 | 2,793,000 | 21.23 | 21.41 | 19.86 | 20.40 | 00:00:00 | | 2008-03-17 | 2,480,400 | 19.88 | 20.49 | 19.41 | 19.96 | 00:00:00 | | 2008-03-18 | 2,363,100 | 20.28 | 21.14 | 20.09 | 21.01 | 00:00:00 | | 2008-03-19 | 2,162,400 | 21.14 | 21.43 | 20.66 | 20.80 | 00:00:00 | | 2008-03-20 | 2,010,900 | 20.82 | 22.01 | 20.82 | 21.80 | 00:00:00 | | 2008-03-24 | 4,099,900 | 22.99 | 23.87 | 22.40 | 23.69 | 00:00:00 | | 2008-03-25 | 2,252,100 | 23.78 | 23.86 | 23.14 | 23.63 | 00:00:00 | | 2008-03-26 | 2,547,600 | 23.47 | 23.74 | 23.08 | 23.31 | 00:00:00 | | 2008-03-27 | 2,047,900 | 23.46 | 23.70 | 22.95 | 23.01 | 00:00:00 | | 2008-03-28 | 2,008,900 | 23.32 | 23.39 | 22.27 | 22.42 | 00:00:00 | | 2008-03-31 | 2,472,300 | 22.56 | 22.57 | 21.90 | 22.30 | 00:00:00 | | 2008-04-01 | 3,267,500 | 22.58 | 23.22 | 22.58 | 23.03 | 00:00:00 | | 2008-04-02 | 2,816,000 | 23.22 | 23.55 | 22.82 | 22.97 | 00:00:00 | | 2008-04-03 | 1,539,200 | 22.91 | 23.28 | 22.48 | 22.93 | 00:00:00 | | 2008-04-04 | 1,947,000 | 23.01 | 23.50 | 22.68 | 23.24 | 00:00:00 | | 2008-04-07 | 1,789,100 | 23.54 | 23.63 | 22.60 | 22.69 | 00:00:00 | | 2008-04-08 | 3,041,400 | 22.73 | 22.73 | 21.70 | 22.10 | 00:00:00 | | 2008-04-09 | 2,987,200 | 21.66 | 22.46 | 21.05 | 21.26 | 00:00:00 | | 2008-04-10 | 3,473,600 | 21.30 | 21.93 | 20.96 | 21.69 | 00:00:00 | | 2008-04-11 | 2,536,200 | 21.42 | 21.62 | 20.92 | 21.27 | 00:00:00 | | 2008-04-14 | 1,943,300 | 21.25 | 22.15 | 21.15 | 21.82 | 00:00:00 | | 2008-04-15 | 1,716,000 | 22.14 | 22.19 | 21.60 | 22.12 | 00:00:00 | | 2008-04-16 | 1,735,400 | 22.31 | 22.62 | 21.80 | 22.55 | 00:00:00 | | 2008-04-17 | 1,126,900 | 22.49 | 22.65 | 22.13 | 22.44 | 00:00:00 | | 2008-04-18 | 2,138,300 | 22.78 | 23.59 | 22.78 | 23.25 | 00:00:00 | | 2008-04-21 | 1,355,300 | 23.12 | 23.65 | 23.01 | 23.54 | 00:00:00 | | 2008-04-22 | 1,554,500 | 23.28 | 23.37 | 22.49 | 22.60 | 00:00:00 | | 2008-04-23 | 2,271,200 | 22.95 | 23.23 | 22.15 | 23.17 | 00:00:00 | | 2008-04-24 | 4,244,400 | 23.47 | 25.20 | 23.42 | 25.00 | 00:00:00 | | 2008-04-25 | 2,273,500 | 25.00 | 25.85 | 24.98 | 25.75 | 00:00:00 | | 2008-04-28 | 4,096,800 | 26.90 | 27.39 | 26.24 | 26.73 | 00:00:00 | | 2008-04-29 | 2,647,200 | 26.74 | 27.20 | 26.28 | 26.84 | 00:00:00 | | 2008-04-30 | 3,018,000 | 27.04 | 28.25 | 26.75 | 27.03 | 00:00:00 | | 2008-05-01 | 2,876,500 | 27.03 | 27.95 | 26.81 | 27.86 | 00:00:00 | | 2008-05-02 | 3,222,500 | 27.89 | 28.65 | 27.89 | 28.31 | 00:00:00 | | 2008-05-05 | 2,739,000 | 28.40 | 28.55 | 27.60 | 27.78 | 00:00:00 | | 2008-05-06 | 1,697,900 | 27.40 | 28.03 | 27.37 | 27.90 | 00:00:00 | | 2008-05-07 | 2,271,900 | 27.80 | 28.05 | 27.62 | 27.69 | 00:00:00 | | 2008-05-08 | 1,953,200 | 28.00 | 28.00 | 27.02 | 27.82 | 00:00:00 | | 2008-05-09 | 1,651,500 | 27.73 | 28.03 | 27.32 | 27.80 | 00:00:00 | | 2008-05-12 | 1,620,500 | 27.62 | 28.49 | 27.62 | 28.43 | 00:00:00 | | 2008-05-13 | 2,080,200 | 28.60 | 29.06 | 28.24 | 28.75 | 00:00:00 | | 2008-05-14 | 1,488,200 | 29.05 | 29.44 | 28.75 | 29.03 | 00:00:00 | | 2008-05-15 | 2,521,300 | 29.13 | 29.31 | 28.18 | 29.23 | 00:00:00 | | 2008-05-16 | 1,656,600 | 29.33 | 29.33 | 28.14 | 28.61 | 00:00:00 | | 2008-05-19 | 1,026,700 | 28.56 | 28.61 | 27.88 | 28.02 | 00:00:00 | | 2008-05-20 | 1,210,000 | 27.85 | 27.85 | 27.22 | 27.58 | 00:00:00 | | 2008-05-21 | 2,049,400 | 27.86 | 28.09 | 26.37 | 26.61 | 00:00:00 | | 2008-05-22 | 1,940,900 | 26.60 | 27.41 | 26.42 | 27.02 | 00:00:00 | | 2008-05-23 | 1,731,400 | 26.94 | 27.10 | 26.41 | 26.91 | 00:00:00 | | 2008-05-27 | 1,916,100 | 27.13 | 28.16 | 26.75 | 27.48 | 00:00:00 | | 2008-05-28 | 3,254,700 | 27.54 | 28.62 | 27.54 | 28.53 | 00:00:00 | | 2008-05-29 | 6,916,200 | 30.33 | 31.63 | 29.75 | 30.66 | 00:00:00 | | 2008-05-30 | 3,499,600 | 31.25 | 31.28 | 30.34 | 31.06 | 00:00:00 | | 2008-06-02 | 2,059,600 | 31.05 | 31.06 | 30.26 | 30.79 | 00:00:00 | | 2008-06-03 | 3,159,700 | 31.00 | 31.40 | 30.71 | 31.28 | 00:00:00 | | 2008-06-04 | 2,668,200 | 31.04 | 31.54 | 30.96 | 31.44 | 00:00:00 | | 2008-06-05 | 3,689,600 | 31.69 | 32.44 | 31.30 | 32.40 | 00:00:00 | | 2008-06-06 | 3,181,300 | 32.19 | 32.50 | 30.30 | 30.65 | 00:00:00 | | 2008-06-09 | 2,185,700 | 30.89 | 31.65 | 30.43 | 31.11 | 00:00:00 | | 2008-06-10 | 2,582,000 | 30.91 | 31.00 | 30.09 | 30.66 | 00:00:00 | | 2008-06-11 | 4,401,100 | 30.66 | 32.03 | 30.34 | 31.88 | 00:00:00 | | 2008-06-12 | 5,897,800 | 32.01 | 33.98 | 32.01 | 33.01 | 00:00:00 | | 2008-06-13 | 3,629,800 | 33.06 | 33.85 | 32.90 | 33.82 | 00:00:00 | | 2008-06-16 | 3,480,500 | 33.47 | 34.58 | 33.28 | 34.14 | 00:00:00 | | 2008-06-17 | 2,491,400 | 34.80 | 34.88 | 33.72 | 34.00 | 00:00:00 | | 2008-06-18 | 2,867,800 | 33.72 | 34.00 | 32.80 | 33.17 | 00:00:00 | | 2008-06-19 | 3,126,400 | 33.10 | 34.46 | 32.67 | 34.46 | 00:00:00 | | 2008-06-20 | 2,971,700 | 34.26 | 34.26 | 32.75 | 33.04 | 00:00:00 | | 2008-06-23 | 3,729,000 | 33.26 | 33.41 | 31.69 | 32.04 | 00:00:00 | | 2008-06-24 | 2,728,400 | 31.56 | 32.40 | 30.90 | 31.82 | 00:00:00 | | 2008-06-25 | 2,273,200 | 32.04 | 33.25 | 31.82 | 32.33 | 00:00:00 | | 2008-06-26 | 2,465,500 | 32.00 | 32.00 | 31.10 | 31.33 | 00:00:00 | | 2008-06-27 | 3,186,000 | 31.61 | 32.50 | 31.13 | 32.20 | 00:00:00 | | 2008-06-30 | 2,669,500 | 31.81 | 32.34 | 30.78 | 31.24 | 00:00:00 | | 2008-07-01 | 3,435,500 | 30.95 | 31.97 | 30.52 | 31.78 | 00:00:00 | | 2008-07-02 | 3,329,700 | 32.00 | 32.97 | 31.91 | 32.14 | 00:00:00 | | 2008-07-03 | 1,256,800 | 32.30 | 32.64 | 31.20 | 32.34 | 00:00:00 | | 2008-07-07 | 3,420,100 | 32.42 | 33.73 | 31.33 | 32.19 | 00:00:00 | | 2008-07-08 | 3,354,700 | 32.19 | 32.63 | 31.05 | 32.44 | 00:00:00 | | 2008-07-09 | 2,879,500 | 32.58 | 33.30 | 31.80 | 32.45 | 00:00:00 | | 2008-07-10 | 3,920,100 | 32.23 | 32.37 | 30.57 | 31.18 | 00:00:00 | | 2008-07-11 | 4,023,100 | 30.17 | 30.84 | 29.10 | 30.08 | 00:00:00 | | 2008-07-14 | 8,180,700 | 30.99 | 30.99 | 26.39 | 27.13 | 00:00:00 | | 2008-07-15 | 6,422,000 | 26.71 | 28.14 | 26.03 | 27.50 | 00:00:00 | | 2008-07-16 | 4,508,600 | 27.60 | 29.56 | 27.48 | 29.42 | 00:00:00 | | 2008-07-17 | 4,686,900 | 29.41 | 30.95 | 29.07 | 30.09 | 00:00:00 | | 2008-07-18 | 4,094,000 | 30.06 | 30.21 | 28.78 | 29.08 | 00:00:00 | | 2008-07-21 | 2,472,500 | 28.96 | 29.70 | 28.55 | 29.03 | 00:00:00 | | 2008-07-22 | 3,161,700 | 28.67 | 29.52 | 27.93 | 29.17 | 00:00:00 | | 2008-07-23 | 3,194,300 | 28.55 | 31.60 | 28.17 | 30.02 | 00:00:00 | | 2008-07-24 | 1,830,400 | 29.88 | 30.31 | 29.01 | 29.16 | 00:00:00 | | 2008-07-25 | 3,121,200 | 29.04 | 29.16 | 27.59 | 27.79 | 00:00:00 | | 2008-07-28 | 2,804,200 | 27.72 | 28.57 | 27.31 | 28.27 | 00:00:00 | | 2008-07-29 | 2,813,000 | 28.33 | 30.19 | 28.33 | 29.70 | 00:00:00 | | 2008-07-30 | 3,209,600 | 29.88 | 30.75 | 29.40 | 30.49 | 00:00:00 | | 2008-07-31 | 2,304,900 | 29.99 | 31.39 | 29.71 | 30.46 | 00:00:00 | | 2008-08-01 | 2,809,600 | 30.83 | 31.55 | 30.03 | 31.16 | 00:00:00 | | 2008-08-04 | 2,863,000 | 31.16 | 32.64 | 31.05 | 32.32 | 00:00:00 | | 2008-08-05 | 3,928,600 | 32.65 | 34.37 | 32.32 | 34.18 | 00:00:00 | | 2008-08-06 | 5,115,900 | 33.30 | 33.30 | 31.11 | 32.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
