|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 179,300 | 13.75 | 13.81 | 13.56 | 13.75 | 00:00:00 | | 2000-06-26 | 856,600 | 13.75 | 13.75 | 13.00 | 13.12 | 00:00:00 | | 2000-06-27 | 498,700 | 13.38 | 14.00 | 13.12 | 13.94 | 00:00:00 | | 2000-06-28 | 841,100 | 15.00 | 15.00 | 13.25 | 13.33 | 00:00:00 | | 2000-06-29 | 605,900 | 13.44 | 13.44 | 13.12 | 13.12 | 00:00:00 | | 2000-06-30 | 861,100 | 13.19 | 13.38 | 12.00 | 12.00 | 00:00:00 | | 2000-07-03 | 410,200 | 12.25 | 13.00 | 12.25 | 12.81 | 00:00:00 | | 2000-07-05 | 470,600 | 12.94 | 13.19 | 12.62 | 12.69 | 00:00:00 | | 2000-07-06 | 469,000 | 12.62 | 13.00 | 12.50 | 12.75 | 00:00:00 | | 2000-07-07 | 268,300 | 12.81 | 13.25 | 12.62 | 13.19 | 00:00:00 | | 2000-07-10 | 394,600 | 12.81 | 13.75 | 12.81 | 13.31 | 00:00:00 | | 2000-07-11 | 442,700 | 13.69 | 13.69 | 13.19 | 13.44 | 00:00:00 | | 2000-07-12 | 217,000 | 13.50 | 13.56 | 13.19 | 13.31 | 00:00:00 | | 2000-07-13 | 487,500 | 13.25 | 13.25 | 12.81 | 12.88 | 00:00:00 | | 2000-07-14 | 274,400 | 12.75 | 13.25 | 12.75 | 13.19 | 00:00:00 | | 2000-07-17 | 321,100 | 13.12 | 13.12 | 12.56 | 12.75 | 00:00:00 | | 2000-07-18 | 219,500 | 12.88 | 12.88 | 12.69 | 12.69 | 00:00:00 | | 2000-07-19 | 331,700 | 12.75 | 12.88 | 12.62 | 12.75 | 00:00:00 | | 2000-07-20 | 447,100 | 12.88 | 12.94 | 12.75 | 12.88 | 00:00:00 | | 2000-07-21 | 111,800 | 12.75 | 12.81 | 12.50 | 12.50 | 00:00:00 | | 2000-07-24 | 296,900 | 12.25 | 12.38 | 11.88 | 12.00 | 00:00:00 | | 2000-07-25 | 576,400 | 12.00 | 12.12 | 11.62 | 12.00 | 00:00:00 | | 2000-07-26 | 372,100 | 11.88 | 12.16 | 11.81 | 12.12 | 00:00:00 | | 2000-07-27 | 290,400 | 12.12 | 12.44 | 11.94 | 12.38 | 00:00:00 | | 2000-07-28 | 140,800 | 12.44 | 12.44 | 12.12 | 12.19 | 00:00:00 | | 2000-07-31 | 236,900 | 12.31 | 12.31 | 11.75 | 11.94 | 00:00:00 | | 2000-08-01 | 100,700 | 12.06 | 12.12 | 12.00 | 12.00 | 00:00:00 | | 2000-08-02 | 58,200 | 12.12 | 12.31 | 11.94 | 12.25 | 00:00:00 | | 2000-08-03 | 191,500 | 12.31 | 12.38 | 12.00 | 12.19 | 00:00:00 | | 2000-08-04 | 202,100 | 12.19 | 12.25 | 12.00 | 12.19 | 00:00:00 | | 2000-08-07 | 112,100 | 12.19 | 12.88 | 12.12 | 12.81 | 00:00:00 | | 2000-08-08 | 96,000 | 12.81 | 13.25 | 12.75 | 13.12 | 00:00:00 | | 2000-08-09 | 116,700 | 13.06 | 13.12 | 12.56 | 12.75 | 00:00:00 | | 2000-08-10 | 134,800 | 12.69 | 12.81 | 12.38 | 12.44 | 00:00:00 | | 2000-08-11 | 294,000 | 12.75 | 13.12 | 12.75 | 13.06 | 00:00:00 | | 2000-08-14 | 266,500 | 13.31 | 13.50 | 13.25 | 13.38 | 00:00:00 | | 2000-08-15 | 150,300 | 13.38 | 13.38 | 12.88 | 13.12 | 00:00:00 | | 2000-08-16 | 880,900 | 13.88 | 13.88 | 13.00 | 13.25 | 00:00:00 | | 2000-08-17 | 1,844,400 | 13.31 | 13.38 | 13.00 | 13.12 | 00:00:00 | | 2000-08-18 | 392,900 | 13.06 | 14.12 | 13.06 | 14.00 | 00:00:00 | | 2000-08-21 | 321,500 | 14.12 | 14.12 | 13.94 | 14.12 | 00:00:00 | | 2000-08-22 | 268,300 | 14.12 | 14.62 | 14.00 | 14.62 | 00:00:00 | | 2000-08-23 | 235,700 | 14.56 | 14.62 | 14.25 | 14.38 | 00:00:00 | | 2000-08-24 | 153,300 | 14.38 | 14.38 | 13.75 | 13.94 | 00:00:00 | | 2000-08-25 | 268,800 | 14.00 | 14.50 | 13.88 | 14.44 | 00:00:00 | | 2000-08-28 | 3,139 | 14.31 | 14.44 | 13.69 | 13.75 | 00:00:00 | | 2000-08-29 | 1,039 | 13.63 | 14.00 | 13.63 | 13.94 | 00:00:00 | | 2000-08-30 | 280,200 | 13.94 | 14.19 | 13.62 | 14.19 | 00:00:00 | | 2000-08-31 | 332,000 | 14.19 | 14.19 | 13.44 | 13.62 | 00:00:00 | | 2000-09-01 | 223,900 | 13.69 | 14.19 | 13.62 | 14.19 | 00:00:00 | | 2000-09-05 | 177,700 | 14.19 | 14.44 | 14.06 | 14.38 | 00:00:00 | | 2000-09-06 | 163,000 | 14.31 | 14.50 | 14.31 | 14.44 | 00:00:00 | | 2000-09-07 | 581,800 | 14.31 | 15.00 | 14.31 | 14.94 | 00:00:00 | | 2000-09-08 | 349,300 | 14.94 | 15.25 | 14.62 | 15.25 | 00:00:00 | | 2000-09-11 | 452,800 | 15.25 | 15.88 | 15.00 | 15.19 | 00:00:00 | | 2000-09-12 | 223,100 | 15.00 | 15.44 | 15.00 | 15.31 | 00:00:00 | | 2000-09-13 | 351,600 | 15.19 | 15.62 | 15.19 | 15.62 | 00:00:00 | | 2000-09-14 | 337,400 | 15.62 | 15.69 | 15.12 | 15.25 | 00:00:00 | | 2000-09-15 | 305,100 | 14.88 | 15.12 | 14.88 | 15.12 | 00:00:00 | | 2000-09-18 | 489,200 | 15.00 | 15.00 | 14.31 | 14.50 | 00:00:00 | | 2000-09-19 | 333,200 | 14.38 | 14.38 | 13.75 | 14.06 | 00:00:00 | | 2000-09-20 | 227,800 | 14.06 | 14.12 | 13.81 | 13.81 | 00:00:00 | | 2000-09-21 | 279,000 | 13.81 | 14.12 | 13.75 | 13.81 | 00:00:00 | | 2000-09-22 | 110,900 | 13.69 | 13.88 | 13.62 | 13.75 | 00:00:00 | | 2000-09-25 | 329,900 | 13.75 | 13.75 | 13.06 | 13.19 | 00:00:00 | | 2000-09-26 | 752,300 | 13.25 | 13.38 | 13.00 | 13.12 | 00:00:00 | | 2000-09-27 | 434,400 | 13.06 | 13.94 | 13.06 | 13.69 | 00:00:00 | | 2000-09-28 | 350,700 | 13.50 | 13.75 | 13.25 | 13.56 | 00:00:00 | | 2000-09-29 | 201,500 | 13.75 | 13.75 | 13.38 | 13.50 | 00:00:00 | | 2000-10-02 | 323,200 | 13.38 | 13.50 | 13.06 | 13.12 | 00:00:00 | | 2000-10-03 | 315,000 | 13.00 | 13.00 | 12.69 | 13.00 | 00:00:00 | | 2000-10-04 | 214,200 | 12.88 | 13.19 | 12.88 | 13.00 | 00:00:00 | | 2000-10-05 | 276,600 | 13.19 | 13.19 | 12.75 | 12.75 | 00:00:00 | | 2000-10-06 | 305,500 | 12.62 | 12.75 | 12.56 | 12.75 | 00:00:00 | | 2000-10-09 | 251,500 | 12.69 | 12.94 | 12.62 | 12.62 | 00:00:00 | | 2000-10-10 | 313,400 | 12.75 | 13.12 | 12.69 | 12.81 | 00:00:00 | | 2000-10-11 | 517,000 | 12.81 | 13.06 | 12.56 | 13.00 | 00:00:00 | | 2000-10-12 | 515,900 | 13.00 | 13.03 | 12.50 | 12.69 | 00:00:00 | | 2000-10-13 | 840,100 | 12.81 | 12.88 | 12.50 | 12.50 | 00:00:00 | | 2000-10-16 | 596,000 | 12.38 | 12.66 | 12.25 | 12.31 | 00:00:00 | | 2000-10-17 | 174,500 | 12.31 | 12.31 | 11.62 | 11.88 | 00:00:00 | | 2000-10-18 | 528,700 | 11.75 | 12.12 | 11.44 | 12.00 | 00:00:00 | | 2000-10-19 | 468,000 | 12.00 | 12.25 | 11.94 | 12.06 | 00:00:00 | | 2000-10-20 | 236,900 | 12.00 | 12.06 | 11.81 | 11.88 | 00:00:00 | | 2000-10-23 | 194,200 | 11.94 | 11.94 | 11.56 | 11.69 | 00:00:00 | | 2000-10-24 | 315,100 | 11.81 | 11.81 | 11.69 | 11.69 | 00:00:00 | | 2000-10-25 | 248,400 | 11.81 | 11.88 | 11.50 | 11.56 | 00:00:00 | | 2000-10-26 | 415,400 | 12.00 | 12.00 | 11.50 | 11.62 | 00:00:00 | | 2000-10-27 | 157,800 | 11.69 | 11.75 | 11.50 | 11.69 | 00:00:00 | | 2000-10-30 | 746,000 | 11.69 | 11.69 | 11.38 | 11.38 | 00:00:00 | | 2000-10-31 | 1,217,400 | 11.25 | 11.88 | 11.25 | 11.88 | 00:00:00 | | 2000-11-01 | 501,900 | 11.75 | 11.88 | 11.44 | 11.50 | 00:00:00 | | 2000-11-02 | 621,200 | 11.50 | 11.75 | 11.44 | 11.62 | 00:00:00 | | 2000-11-03 | 256,700 | 11.62 | 11.81 | 11.56 | 11.62 | 00:00:00 | | 2000-11-06 | 181,100 | 11.75 | 11.81 | 11.31 | 11.44 | 00:00:00 | | 2000-11-07 | 230,900 | 11.31 | 11.62 | 11.31 | 11.56 | 00:00:00 | | 2000-11-08 | 194,300 | 11.50 | 11.69 | 11.50 | 11.62 | 00:00:00 | | 2000-11-09 | 198,800 | 11.50 | 11.62 | 10.69 | 10.81 | 00:00:00 | | 2000-11-10 | 180,300 | 10.81 | 10.94 | 10.38 | 10.44 | 00:00:00 | | 2000-11-13 | 365,700 | 10.50 | 10.94 | 10.50 | 10.75 | 00:00:00 | | 2000-11-14 | 291,900 | 10.75 | 11.06 | 10.62 | 10.62 | 00:00:00 | | 2000-11-15 | 773,300 | 10.38 | 10.62 | 9.88 | 9.94 | 00:00:00 | | 2000-11-16 | 926,300 | 10.06 | 10.06 | 9.75 | 9.94 | 00:00:00 | | 2000-11-17 | 627,900 | 9.94 | 10.00 | 9.44 | 9.50 | 00:00:00 | | 2000-11-20 | 640,900 | 9.50 | 9.69 | 9.00 | 9.25 | 00:00:00 | | 2000-11-21 | 282,700 | 9.38 | 9.50 | 9.19 | 9.25 | 00:00:00 | | 2000-11-22 | 447,500 | 9.38 | 9.38 | 8.62 | 8.94 | 00:00:00 | | 2000-11-24 | 115,100 | 8.94 | 9.00 | 8.50 | 8.62 | 00:00:00 | | 2000-11-27 | 1,518,500 | 8.75 | 9.06 | 8.69 | 9.00 | 00:00:00 | | 2000-11-28 | 680,300 | 9.00 | 9.12 | 8.81 | 8.81 | 00:00:00 | | 2000-11-29 | 394,000 | 8.88 | 9.06 | 8.88 | 8.94 | 00:00:00 | | 2000-11-30 | 205,200 | 8.94 | 8.94 | 8.56 | 8.56 | 00:00:00 | | 2000-12-01 | 328,300 | 8.56 | 9.00 | 8.50 | 8.94 | 00:00:00 | | 2000-12-04 | 334,500 | 8.94 | 9.00 | 8.81 | 8.88 | 00:00:00 | | 2000-12-05 | 372,800 | 8.75 | 9.25 | 8.75 | 9.00 | 00:00:00 | | 2000-12-06 | 508,500 | 8.94 | 9.12 | 8.56 | 8.62 | 00:00:00 | | 2000-12-07 | 327,100 | 8.62 | 8.94 | 8.62 | 8.81 | 00:00:00 | | 2000-12-08 | 309,200 | 8.69 | 8.81 | 8.25 | 8.25 | 00:00:00 | | 2000-12-11 | 396,500 | 8.38 | 9.31 | 8.25 | 8.75 | 00:00:00 | | 2000-12-12 | 278,800 | 8.88 | 9.00 | 8.75 | 8.75 | 00:00:00 | | 2000-12-13 | 495,400 | 8.75 | 9.06 | 8.75 | 8.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
