|
 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 | | 2009-01-28 | 1,652,000 | 13.75 | 14.39 | 13.67 | 14.05 | 00:00:00 | | 2009-01-29 | 1,005,900 | 13.85 | 14.16 | 13.41 | 13.44 | 00:00:00 | | 2009-01-30 | 2,949,400 | 13.60 | 13.83 | 13.22 | 13.45 | 00:00:00 | | 2009-02-02 | 4,127,900 | 13.24 | 13.60 | 12.62 | 12.99 | 00:00:00 | | 2009-02-03 | 4,094,900 | 13.07 | 14.18 | 13.00 | 13.96 | 00:00:00 | | 2009-02-04 | 3,558,800 | 13.95 | 13.95 | 13.19 | 13.57 | 00:00:00 | | 2009-02-05 | 3,773,800 | 13.60 | 14.37 | 13.34 | 13.74 | 00:00:00 | | 2009-02-06 | 2,119,600 | 13.95 | 14.42 | 13.90 | 14.25 | 00:00:00 | | 2009-02-09 | 2,728,500 | 14.62 | 15.36 | 14.42 | 15.21 | 00:00:00 | | 2009-02-10 | 4,649,100 | 15.07 | 15.76 | 14.94 | 15.23 | 00:00:00 | | 2009-02-11 | 2,446,300 | 15.50 | 15.56 | 14.86 | 15.32 | 00:00:00 | | 2009-02-12 | 2,415,900 | 15.30 | 15.39 | 14.75 | 15.33 | 00:00:00 | | 2009-02-13 | 1,888,000 | 15.24 | 15.34 | 14.55 | 14.70 | 00:00:00 | | 2009-02-17 | 2,254,600 | 14.40 | 14.60 | 13.81 | 14.32 | 00:00:00 | | 2009-02-18 | 2,152,500 | 14.42 | 14.51 | 13.98 | 14.16 | 00:00:00 | | 2009-02-19 | 2,122,200 | 14.35 | 14.85 | 14.17 | 14.47 | 00:00:00 | | 2009-02-20 | 2,956,700 | 14.17 | 14.59 | 13.72 | 14.14 | 00:00:00 | | 2009-02-23 | 1,297,300 | 14.30 | 14.55 | 13.73 | 13.80 | 00:00:00 | | 2009-02-24 | 3,235,000 | 13.93 | 14.76 | 13.85 | 14.62 | 00:00:00 | | 2009-02-25 | 4,691,400 | 14.34 | 15.45 | 14.34 | 15.18 | 00:00:00 | | 2009-02-26 | 2,066,400 | 15.17 | 15.60 | 15.01 | 15.05 | 00:00:00 | | 2009-02-27 | 2,510,300 | 14.80 | 15.78 | 14.58 | 15.51 | 00:00:00 | | 2009-03-02 | 2,608,100 | 15.39 | 15.72 | 14.71 | 14.75 | 00:00:00 | | 2009-03-03 | 4,209,200 | 14.97 | 15.05 | 13.83 | 14.54 | 00:00:00 | | 2009-03-04 | 10,112,200 | 16.72 | 17.77 | 16.41 | 17.15 | 00:00:00 | | 2009-03-05 | 5,586,900 | 17.12 | 18.10 | 16.80 | 17.04 | 00:00:00 | | 2009-03-06 | 4,819,100 | 17.43 | 17.70 | 17.04 | 17.51 | 00:00:00 | | 2009-03-09 | 5,338,400 | 17.60 | 18.84 | 17.00 | 17.71 | 00:00:00 | | 2009-03-10 | 6,828,100 | 17.99 | 19.05 | 17.77 | 18.58 | 00:00:00 | | 2009-03-11 | 7,138,300 | 19.78 | 20.94 | 19.48 | 19.81 | 00:00:00 | | 2009-03-12 | 4,740,000 | 19.65 | 20.15 | 19.59 | 20.06 | 00:00:00 | | 2009-03-13 | 4,042,200 | 20.00 | 20.62 | 19.80 | 20.13 | 00:00:00 | | 2009-03-16 | 3,863,400 | 20.37 | 20.59 | 19.45 | 19.61 | 00:00:00 | | 2009-03-17 | 2,925,600 | 19.60 | 20.49 | 19.51 | 20.48 | 00:00:00 | | 2009-03-18 | 3,301,600 | 20.26 | 21.20 | 19.90 | 20.90 | 00:00:00 | | 2009-03-19 | 3,120,600 | 20.83 | 21.00 | 20.34 | 20.58 | 00:00:00 | | 2009-03-20 | 3,085,000 | 20.57 | 20.57 | 19.29 | 19.68 | 00:00:00 | | 2009-03-23 | 2,727,800 | 20.21 | 20.96 | 19.73 | 20.95 | 00:00:00 | | 2009-03-24 | 2,708,700 | 20.69 | 20.97 | 20.32 | 20.58 | 00:00:00 | | 2009-03-25 | 2,653,200 | 20.80 | 21.63 | 20.34 | 21.02 | 00:00:00 | | 2009-03-26 | 3,272,400 | 21.28 | 22.46 | 21.10 | 22.12 | 00:00:00 | | 2009-03-27 | 1,156,400 | 21.67 | 22.10 | 21.43 | 21.62 | 00:00:00 | | 2009-03-30 | 1,223,800 | 21.06 | 21.20 | 20.55 | 21.17 | 00:00:00 | | 2009-03-31 | 1,554,300 | 21.21 | 21.36 | 20.34 | 20.78 | 00:00:00 | | 2009-04-01 | 2,118,300 | 20.38 | 21.16 | 20.10 | 21.06 | 00:00:00 | | 2009-04-02 | 2,495,900 | 21.52 | 22.83 | 21.44 | 22.11 | 00:00:00 | | 2009-04-03 | 2,313,800 | 21.80 | 22.53 | 21.76 | 22.35 | 00:00:00 | | 2009-04-06 | 1,927,500 | 22.22 | 22.25 | 21.36 | 21.79 | 00:00:00 | | 2009-04-07 | 1,318,700 | 21.55 | 21.73 | 21.08 | 21.37 | 00:00:00 | | 2009-04-08 | 2,685,800 | 21.44 | 22.90 | 21.44 | 22.83 | 00:00:00 | | 2009-04-09 | 3,318,000 | 23.25 | 24.31 | 22.76 | 24.20 | 00:00:00 | | 2009-04-13 | 2,996,300 | 23.72 | 24.30 | 23.21 | 24.02 | 00:00:00 | | 2009-04-14 | 3,393,500 | 23.97 | 24.82 | 23.26 | 24.07 | 00:00:00 | | 2009-04-15 | 2,752,100 | 23.97 | 24.61 | 23.77 | 24.41 | 00:00:00 | | 2009-04-16 | 2,366,000 | 24.55 | 25.83 | 24.55 | 25.53 | 00:00:00 | | 2009-04-17 | 1,576,700 | 25.57 | 26.03 | 25.40 | 25.92 | 00:00:00 | | 2009-04-20 | 3,120,300 | 25.84 | 26.52 | 25.29 | 25.53 | 00:00:00 | | 2009-04-21 | 2,083,400 | 25.47 | 26.03 | 25.00 | 25.97 | 00:00:00 | | 2009-04-22 | 2,389,700 | 25.48 | 27.41 | 25.29 | 26.45 | 00:00:00 | | 2009-04-23 | 4,033,400 | 26.70 | 27.20 | 25.25 | 25.92 | 00:00:00 | | 2009-04-24 | 2,492,900 | 26.02 | 27.01 | 26.01 | 26.81 | 00:00:00 | | 2009-04-27 | 2,471,400 | 26.63 | 27.13 | 26.00 | 26.55 | 00:00:00 | | 2009-04-28 | 2,598,900 | 26.30 | 27.30 | 26.30 | 26.85 | 00:00:00 | | 2009-04-29 | 3,311,400 | 27.06 | 27.40 | 26.44 | 26.68 | 00:00:00 | | 2009-04-30 | 2,670,100 | 27.04 | 28.36 | 26.80 | 27.64 | 00:00:00 | | 2009-05-01 | 1,446,400 | 27.78 | 27.98 | 26.91 | 27.09 | 00:00:00 | | 2009-05-04 | 1,919,800 | 27.78 | 28.50 | 27.35 | 28.35 | 00:00:00 | | 2009-05-05 | 2,163,000 | 27.87 | 28.47 | 27.35 | 27.60 | 00:00:00 | | 2009-05-06 | 1,951,600 | 27.88 | 27.94 | 26.53 | 27.00 | 00:00:00 | | 2009-05-07 | 3,876,800 | 26.95 | 27.93 | 25.03 | 25.57 | 00:00:00 | | 2009-05-08 | 2,129,600 | 25.52 | 26.23 | 24.67 | 25.50 | 00:00:00 | | 2009-05-11 | 1,959,900 | 24.95 | 26.19 | 24.55 | 25.63 | 00:00:00 | | 2009-05-12 | 2,111,900 | 25.52 | 26.12 | 24.30 | 24.68 | 00:00:00 | | 2009-05-13 | 1,940,200 | 24.25 | 24.51 | 23.88 | 23.99 | 00:00:00 | | 2009-05-14 | 1,907,100 | 24.03 | 24.77 | 23.84 | 24.08 | 00:00:00 | | 2009-05-15 | 1,716,100 | 24.02 | 24.77 | 23.85 | 24.28 | 00:00:00 | | 2009-05-18 | 1,558,700 | 24.50 | 24.69 | 24.10 | 24.65 | 00:00:00 | | 2009-05-19 | 1,375,800 | 24.50 | 25.15 | 24.33 | 24.64 | 00:00:00 | | 2009-05-20 | 2,175,100 | 24.87 | 25.75 | 24.59 | 24.75 | 00:00:00 | | 2009-05-21 | 1,327,100 | 24.67 | 24.89 | 23.90 | 24.14 | 00:00:00 | | 2009-05-22 | 1,633,200 | 24.27 | 24.48 | 23.56 | 23.98 | 00:00:00 | | 2009-05-26 | 2,770,600 | 23.73 | 25.53 | 23.31 | 25.28 | 00:00:00 | | 2009-05-27 | 6,384,800 | 23.64 | 24.17 | 23.26 | 23.65 | 00:00:00 | | 2009-05-28 | 6,276,800 | 24.87 | 24.87 | 22.23 | 22.29 | 00:00:00 | | 2009-05-29 | 4,163,400 | 23.09 | 23.10 | 22.03 | 23.01 | 00:00:00 | | 2009-06-01 | 2,329,600 | 23.30 | 24.10 | 23.13 | 23.77 | 00:00:00 | | 2009-06-02 | 2,644,200 | 23.98 | 24.34 | 23.51 | 24.06 | 00:00:00 | | 2009-06-03 | 1,943,700 | 23.93 | 24.21 | 23.45 | 24.04 | 00:00:00 | | 2009-06-04 | 2,501,900 | 24.05 | 24.13 | 22.96 | 23.62 | 00:00:00 | | 2009-06-05 | 2,460,800 | 23.83 | 24.03 | 23.28 | 23.72 | 00:00:00 | | 2009-06-08 | 2,389,100 | 23.64 | 24.37 | 23.31 | 24.10 | 00:00:00 | | 2009-06-09 | 2,421,300 | 24.25 | 24.64 | 23.96 | 24.23 | 00:00:00 | | 2009-06-10 | 2,641,800 | 24.70 | 25.00 | 23.31 | 23.81 | 00:00:00 | | 2009-06-11 | 2,862,800 | 23.80 | 23.92 | 22.73 | 22.79 | 00:00:00 | | 2009-06-12 | 1,492,000 | 22.80 | 22.80 | 22.14 | 22.68 | 00:00:00 | | 2009-06-15 | 1,615,900 | 22.45 | 22.60 | 22.12 | 22.52 | 00:00:00 | | 2009-06-16 | 2,302,600 | 22.47 | 22.53 | 21.83 | 21.88 | 00:00:00 | | 2009-06-17 | 3,225,600 | 21.79 | 21.79 | 20.81 | 21.41 | 00:00:00 | | 2009-06-18 | 2,864,800 | 21.50 | 21.50 | 20.67 | 20.75 | 00:00:00 | | 2009-06-19 | 4,371,600 | 20.89 | 21.10 | 20.14 | 20.24 | 00:00:00 | | 2009-06-22 | 2,927,300 | 20.30 | 20.85 | 19.95 | 20.57 | 00:00:00 | | 2009-06-23 | 3,072,800 | 20.66 | 20.66 | 19.92 | 20.11 | 00:00:00 | | 2009-06-24 | 2,982,900 | 20.28 | 20.61 | 19.87 | 20.03 | 00:00:00 | | 2009-06-25 | 3,848,600 | 20.52 | 21.15 | 20.17 | 20.93 | 00:00:00 | | 2009-06-26 | 3,480,000 | 20.81 | 21.35 | 20.74 | 21.16 | 00:00:00 | | 2009-06-29 | 1,937,100 | 21.28 | 21.40 | 20.87 | 21.14 | 00:00:00 | | 2009-06-30 | 1,913,400 | 21.10 | 21.38 | 20.83 | 21.03 | 00:00:00 | | 2009-07-01 | 1,773,900 | 21.31 | 21.44 | 20.98 | 21.06 | 00:00:00 | | 2009-07-02 | 1,749,100 | 20.83 | 20.95 | 20.31 | 20.32 | 00:00:00 | | 2009-07-06 | 2,204,100 | 20.24 | 20.47 | 19.60 | 20.00 | 00:00:00 | | 2009-07-07 | 2,089,600 | 19.96 | 20.01 | 19.77 | 19.79 | 00:00:00 | | 2009-07-08 | 2,702,500 | 20.15 | 20.45 | 19.95 | 20.42 | 00:00:00 | | 2009-07-09 | 2,095,700 | 20.70 | 20.70 | 19.83 | 19.99 | 00:00:00 | | 2009-07-10 | 1,453,500 | 19.86 | 20.17 | 19.49 | 19.76 | 00:00:00 | | 2009-07-13 | 2,896,100 | 19.92 | 20.52 | 19.53 | 20.44 | 00:00:00 | | 2009-07-14 | 1,799,800 | 20.30 | 20.79 | 20.07 | 20.73 | 00:00:00 | | 2009-07-15 | 1,349,800 | 20.89 | 21.10 | 20.55 | 20.89 | 00:00:00 | | 2009-07-16 | 919,800 | 20.78 | 21.20 | 20.59 | 21.13 | 00:00:00 | | 2009-07-17 | 1,740,600 | 21.05 | 21.79 | 21.00 | 21.60 | 00:00:00 | | 2009-07-20 | 1,507,700 | 21.60 | 22.08 | 21.52 | 22.05 | 00:00:00 | | 2009-07-21 | 2,247,500 | 22.09 | 22.09 | 21.36 | 21.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
