|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 5,115,900 | 33.30 | 33.30 | 31.11 | 32.07 | 00:00:00 | | 2008-08-07 | 4,026,200 | 31.50 | 32.03 | 30.00 | 31.31 | 00:00:00 | | 2008-08-08 | 3,088,700 | 31.40 | 33.07 | 31.40 | 32.96 | 00:00:00 | | 2008-08-11 | 3,541,100 | 33.00 | 34.54 | 32.94 | 33.91 | 00:00:00 | | 2008-08-12 | 3,055,200 | 33.80 | 34.65 | 33.44 | 33.88 | 00:00:00 | | 2008-08-13 | 2,062,400 | 33.63 | 34.55 | 32.60 | 33.18 | 00:00:00 | | 2008-08-14 | 1,758,800 | 32.60 | 33.94 | 32.60 | 33.33 | 00:00:00 | | 2008-08-15 | 2,523,600 | 33.94 | 34.79 | 32.68 | 34.71 | 00:00:00 | | 2008-08-18 | 1,912,300 | 34.85 | 34.85 | 33.67 | 33.96 | 00:00:00 | | 2008-08-19 | 1,700,900 | 33.09 | 33.80 | 32.39 | 32.65 | 00:00:00 | | 2008-08-20 | 1,432,900 | 32.80 | 33.02 | 32.05 | 32.54 | 00:00:00 | | 2008-08-21 | 1,316,000 | 32.00 | 32.87 | 32.00 | 32.62 | 00:00:00 | | 2008-08-22 | 1,830,300 | 32.95 | 33.65 | 32.82 | 33.46 | 00:00:00 | | 2008-08-25 | 1,905,700 | 33.53 | 33.53 | 32.68 | 33.06 | 00:00:00 | | 2008-08-26 | 8,828,100 | 32.56 | 32.60 | 30.21 | 30.72 | 00:00:00 | | 2008-08-27 | 5,565,400 | 30.91 | 30.91 | 29.06 | 29.45 | 00:00:00 | | 2008-08-28 | 3,244,900 | 29.88 | 30.25 | 29.18 | 29.55 | 00:00:00 | | 2008-08-29 | 2,413,900 | 29.54 | 29.81 | 29.12 | 29.57 | 00:00:00 | | 2008-09-02 | 3,140,900 | 30.03 | 31.25 | 29.86 | 30.22 | 00:00:00 | | 2008-09-03 | 3,389,200 | 30.31 | 31.36 | 30.22 | 31.10 | 00:00:00 | | 2008-09-04 | 2,070,000 | 30.92 | 31.03 | 30.18 | 30.22 | 00:00:00 | | 2008-09-05 | 3,011,100 | 30.00 | 30.98 | 29.90 | 30.90 | 00:00:00 | | 2008-09-08 | 4,340,000 | 31.18 | 32.93 | 31.18 | 32.70 | 00:00:00 | | 2008-09-09 | 3,881,100 | 32.98 | 33.76 | 32.56 | 32.81 | 00:00:00 | | 2008-09-10 | 3,018,300 | 33.05 | 33.69 | 31.88 | 32.56 | 00:00:00 | | 2008-09-11 | 2,207,800 | 32.03 | 33.37 | 31.63 | 33.20 | 00:00:00 | | 2008-09-12 | 2,052,100 | 32.51 | 33.00 | 32.16 | 32.39 | 00:00:00 | | 2008-09-15 | 2,109,700 | 31.11 | 33.19 | 31.11 | 31.56 | 00:00:00 | | 2008-09-16 | 3,843,200 | 30.10 | 31.55 | 29.48 | 30.85 | 00:00:00 | | 2008-09-17 | 3,079,700 | 30.39 | 30.82 | 29.21 | 29.22 | 00:00:00 | | 2008-09-18 | 6,359,300 | 29.63 | 33.13 | 29.63 | 31.97 | 00:00:00 | | 2008-09-19 | 3,598,400 | 33.25 | 35.33 | 31.57 | 31.59 | 00:00:00 | | 2008-09-22 | 2,963,700 | 31.17 | 31.86 | 29.80 | 29.90 | 00:00:00 | | 2008-09-23 | 2,118,400 | 30.06 | 30.60 | 29.40 | 29.40 | 00:00:00 | | 2008-09-24 | 1,667,000 | 29.60 | 30.23 | 29.30 | 29.60 | 00:00:00 | | 2008-09-25 | 1,573,900 | 29.84 | 30.93 | 29.66 | 30.20 | 00:00:00 | | 2008-09-26 | 1,657,100 | 28.80 | 30.79 | 28.76 | 30.38 | 00:00:00 | | 2008-09-29 | 2,734,700 | 30.18 | 30.56 | 28.29 | 28.68 | 00:00:00 | | 2008-09-30 | 3,051,300 | 29.23 | 29.46 | 27.64 | 27.83 | 00:00:00 | | 2008-10-01 | 3,389,400 | 27.53 | 28.31 | 27.05 | 27.28 | 00:00:00 | | 2008-10-02 | 2,896,900 | 27.00 | 27.92 | 26.78 | 27.19 | 00:00:00 | | 2008-10-03 | 3,349,000 | 27.77 | 28.13 | 27.13 | 27.24 | 00:00:00 | | 2008-10-06 | 3,340,600 | 26.38 | 27.08 | 25.12 | 26.66 | 00:00:00 | | 2008-10-07 | 4,554,800 | 26.97 | 26.97 | 23.88 | 23.94 | 00:00:00 | | 2008-10-08 | 3,589,100 | 23.32 | 25.00 | 22.42 | 23.86 | 00:00:00 | | 2008-10-09 | 4,257,400 | 23.71 | 25.00 | 21.90 | 22.17 | 00:00:00 | | 2008-10-10 | 3,731,200 | 21.08 | 24.70 | 20.31 | 23.33 | 00:00:00 | | 2008-10-13 | 2,565,200 | 24.58 | 25.58 | 23.52 | 25.58 | 00:00:00 | | 2008-10-14 | 4,257,700 | 26.90 | 26.90 | 22.65 | 23.11 | 00:00:00 | | 2008-10-15 | 4,811,100 | 22.53 | 22.53 | 20.05 | 20.05 | 00:00:00 | | 2008-10-16 | 5,624,800 | 20.04 | 22.87 | 19.66 | 22.68 | 00:00:00 | | 2008-10-17 | 3,821,500 | 22.03 | 23.90 | 21.40 | 22.69 | 00:00:00 | | 2008-10-20 | 1,558,800 | 22.98 | 23.41 | 22.16 | 22.52 | 00:00:00 | | 2008-10-21 | 1,838,100 | 22.50 | 23.77 | 22.20 | 22.87 | 00:00:00 | | 2008-10-22 | 2,742,600 | 22.29 | 22.62 | 20.77 | 21.36 | 00:00:00 | | 2008-10-23 | 3,050,500 | 21.80 | 21.92 | 19.96 | 20.82 | 00:00:00 | | 2008-10-24 | 1,877,100 | 18.99 | 21.39 | 18.99 | 20.65 | 00:00:00 | | 2008-10-27 | 2,399,100 | 20.45 | 21.54 | 19.72 | 19.75 | 00:00:00 | | 2008-10-28 | 2,317,300 | 19.83 | 22.28 | 19.68 | 22.28 | 00:00:00 | | 2008-10-29 | 2,395,700 | 22.22 | 23.61 | 21.25 | 22.17 | 00:00:00 | | 2008-10-30 | 2,444,300 | 23.11 | 23.55 | 21.78 | 22.70 | 00:00:00 | | 2008-10-31 | 2,429,600 | 22.66 | 25.24 | 22.60 | 24.43 | 00:00:00 | | 2008-11-03 | 2,233,800 | 24.66 | 24.76 | 23.19 | 23.60 | 00:00:00 | | 2008-11-04 | 1,827,800 | 24.17 | 24.88 | 24.01 | 24.84 | 00:00:00 | | 2008-11-05 | 2,546,000 | 24.41 | 24.85 | 23.19 | 23.30 | 00:00:00 | | 2008-11-06 | 7,845,100 | 23.08 | 23.08 | 16.89 | 17.31 | 00:00:00 | | 2008-11-07 | 4,305,700 | 17.83 | 18.04 | 17.32 | 17.95 | 00:00:00 | | 2008-11-10 | 4,272,000 | 18.00 | 18.42 | 16.35 | 16.58 | 00:00:00 | | 2008-11-11 | 3,542,600 | 16.28 | 17.93 | 15.58 | 16.94 | 00:00:00 | | 2008-11-12 | 1,842,400 | 16.87 | 16.91 | 15.79 | 15.79 | 00:00:00 | | 2008-11-13 | 3,212,300 | 15.93 | 17.66 | 14.92 | 17.66 | 00:00:00 | | 2008-11-14 | 2,995,000 | 17.16 | 17.28 | 15.29 | 15.41 | 00:00:00 | | 2008-11-17 | 1,847,700 | 15.19 | 15.84 | 15.02 | 15.13 | 00:00:00 | | 2008-11-18 | 2,145,800 | 15.24 | 15.97 | 14.93 | 15.69 | 00:00:00 | | 2008-11-19 | 2,518,500 | 15.65 | 16.07 | 13.75 | 13.81 | 00:00:00 | | 2008-11-20 | 3,303,400 | 13.78 | 15.13 | 13.37 | 13.56 | 00:00:00 | | 2008-11-21 | 3,306,900 | 13.90 | 14.87 | 13.28 | 14.84 | 00:00:00 | | 2008-11-24 | 3,241,100 | 15.64 | 16.03 | 15.00 | 15.99 | 00:00:00 | | 2008-11-25 | 3,654,500 | 16.01 | 16.97 | 15.39 | 16.06 | 00:00:00 | | 2008-11-26 | 3,053,800 | 15.80 | 17.93 | 15.52 | 17.70 | 00:00:00 | | 2008-11-28 | 764,400 | 17.50 | 17.79 | 17.06 | 17.52 | 00:00:00 | | 2008-12-01 | 2,811,400 | 16.57 | 16.98 | 15.51 | 15.54 | 00:00:00 | | 2008-12-02 | 2,304,800 | 15.77 | 16.43 | 15.27 | 16.07 | 00:00:00 | | 2008-12-03 | 3,571,000 | 16.02 | 17.41 | 15.83 | 17.27 | 00:00:00 | | 2008-12-04 | 5,082,300 | 17.00 | 18.23 | 16.00 | 16.28 | 00:00:00 | | 2008-12-05 | 6,272,200 | 14.42 | 16.44 | 13.64 | 16.00 | 00:00:00 | | 2008-12-08 | 4,185,900 | 15.99 | 16.71 | 14.88 | 15.45 | 00:00:00 | | 2008-12-09 | 3,542,000 | 15.25 | 16.25 | 15.24 | 15.40 | 00:00:00 | | 2008-12-10 | 2,328,900 | 15.99 | 16.03 | 14.90 | 15.87 | 00:00:00 | | 2008-12-11 | 2,343,200 | 15.81 | 15.81 | 14.77 | 14.93 | 00:00:00 | | 2008-12-12 | 1,586,700 | 14.78 | 15.55 | 14.38 | 15.47 | 00:00:00 | | 2008-12-15 | 1,887,500 | 15.52 | 15.61 | 14.57 | 14.88 | 00:00:00 | | 2008-12-16 | 2,166,000 | 15.43 | 15.65 | 14.45 | 15.62 | 00:00:00 | | 2008-12-17 | 3,092,600 | 15.34 | 15.93 | 15.02 | 15.79 | 00:00:00 | | 2008-12-18 | 2,385,700 | 15.89 | 15.97 | 15.40 | 15.56 | 00:00:00 | | 2008-12-19 | 1,807,800 | 15.77 | 15.85 | 15.42 | 15.62 | 00:00:00 | | 2008-12-22 | 2,486,100 | 15.48 | 15.48 | 14.35 | 14.59 | 00:00:00 | | 2008-12-23 | 2,685,100 | 14.38 | 14.84 | 13.59 | 13.74 | 00:00:00 | | 2008-12-24 | 911,200 | 13.90 | 14.30 | 13.51 | 14.25 | 00:00:00 | | 2008-12-26 | 494,400 | 14.33 | 14.33 | 14.00 | 14.19 | 00:00:00 | | 2008-12-29 | 2,070,100 | 14.26 | 14.55 | 13.45 | 13.65 | 00:00:00 | | 2008-12-30 | 3,867,600 | 13.67 | 14.27 | 13.58 | 14.16 | 00:00:00 | | 2008-12-31 | 2,175,000 | 14.20 | 14.72 | 14.05 | 14.49 | 00:00:00 | | 2009-01-02 | 2,992,300 | 14.30 | 14.94 | 14.30 | 14.53 | 00:00:00 | | 2009-01-05 | 3,177,500 | 14.56 | 15.51 | 14.22 | 15.22 | 00:00:00 | | 2009-01-06 | 2,551,900 | 15.48 | 15.59 | 15.13 | 15.38 | 00:00:00 | | 2009-01-07 | 2,226,000 | 15.30 | 15.41 | 14.85 | 15.16 | 00:00:00 | | 2009-01-08 | 1,993,700 | 15.04 | 15.15 | 14.37 | 14.94 | 00:00:00 | | 2009-01-09 | 2,448,900 | 14.94 | 14.94 | 13.97 | 14.10 | 00:00:00 | | 2009-01-12 | 2,643,200 | 13.85 | 14.34 | 13.54 | 13.80 | 00:00:00 | | 2009-01-13 | 2,139,500 | 13.78 | 14.29 | 13.56 | 14.01 | 00:00:00 | | 2009-01-14 | 2,439,200 | 13.65 | 13.65 | 12.93 | 13.33 | 00:00:00 | | 2009-01-15 | 3,701,600 | 13.28 | 14.84 | 13.00 | 14.30 | 00:00:00 | | 2009-01-16 | 1,986,300 | 14.57 | 14.75 | 13.92 | 14.59 | 00:00:00 | | 2009-01-20 | 1,898,300 | 14.65 | 14.73 | 13.64 | 13.70 | 00:00:00 | | 2009-01-21 | 2,734,700 | 13.72 | 14.13 | 13.55 | 14.13 | 00:00:00 | | 2009-01-22 | 2,409,400 | 14.02 | 14.33 | 13.37 | 14.11 | 00:00:00 | | 2009-01-23 | 945,000 | 13.72 | 14.34 | 13.53 | 14.05 | 00:00:00 | | 2009-01-26 | 1,422,000 | 14.14 | 14.72 | 13.68 | 13.95 | 00:00:00 | | 2009-01-27 | 2,061,100 | 14.00 | 14.06 | 13.33 | 13.48 | 00:00:00 | | 2009-01-28 | 1,652,000 | 13.75 | 14.39 | 13.67 | 14.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
