TR4DER - Big Lots [BIG] Historical Prices

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 2024-05-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	1,638,400	32.94	33.60	32.48	32.77	00:00:00
2010-07-06	1,383,200	33.00	33.53	32.31	32.76	00:00:00
2010-07-07	1,992,900	32.55	33.42	32.51	33.40	00:00:00
2010-07-08	2,027,900	33.66	33.66	32.68	33.02	00:00:00
2010-07-09	1,241,700	33.28	33.34	32.86	33.28	00:00:00
2010-07-12	986,000	33.15	33.55	33.03	33.29	00:00:00
2010-07-13	1,278,900	33.70	34.27	33.39	34.16	00:00:00
2010-07-14	851,200	34.11	34.30	33.59	34.10	00:00:00
2010-07-15	1,228,500	34.06	34.80	33.65	34.72	00:00:00
2010-07-16	1,300,500	34.55	34.55	33.38	33.39	00:00:00
2010-07-19	876,500	33.46	33.78	33.17	33.59	00:00:00
2010-07-20	864,700	33.13	34.18	33.01	34.08	00:00:00
2010-07-21	1,156,900	34.27	34.30	33.46	33.75	00:00:00
2010-07-22	956,600	34.03	34.80	33.98	34.56	00:00:00
2010-07-23	1,219,600	34.57	35.68	34.28	35.68	00:00:00
2010-07-26	765,700	35.78	36.29	35.46	36.16	00:00:00
2010-07-27	1,020,800	36.41	36.48	35.47	35.67	00:00:00
2010-07-28	1,154,200	35.53	35.77	34.87	35.00	00:00:00
2010-07-29	1,826,800	35.27	35.46	33.97	34.17	00:00:00
2010-07-30	1,584,100	33.82	34.42	33.55	34.31	00:00:00
2010-08-02	1,194,900	34.83	35.25	34.58	35.07	00:00:00
2010-08-03	1,288,600	34.90	34.90	33.87	34.18	00:00:00
2010-08-04	1,280,200	34.21	34.58	33.79	34.45	00:00:00
2010-08-05	2,737,300	32.79	32.80	31.28	32.18	00:00:00
2010-08-06	1,512,800	31.98	32.11	31.44	32.11	00:00:00
2010-08-09	1,147,200	32.09	32.63	32.09	32.13	00:00:00
2010-08-10	2,584,600	31.90	32.05	31.05	31.13	00:00:00
2010-08-11	1,603,900	30.71	31.10	30.52	30.74	00:00:00
2010-08-12	1,344,400	30.36	31.18	30.02	30.88	00:00:00
2010-08-13	1,207,000	30.73	31.02	30.39	30.64	00:00:00
2010-08-16	1,270,200	30.41	30.66	30.04	30.50	00:00:00
2010-08-17	1,336,400	30.68	31.09	30.54	30.82	00:00:00
2010-08-18	1,449,500	30.80	31.71	30.80	31.27	00:00:00
2010-08-19	1,574,200	30.96	31.37	30.70	31.08	00:00:00
2010-08-20	1,930,800	30.83	31.98	30.81	31.80	00:00:00
2010-08-23	2,753,400	31.82	32.31	31.66	31.75	00:00:00
2010-08-24	3,849,500	30.94	31.47	30.50	30.86	00:00:00
2010-08-25	2,554,700	30.64	30.78	30.04	30.48	00:00:00
2010-08-26	2,559,400	30.76	31.02	30.30	30.35	00:00:00
2010-08-27	1,619,300	30.53	31.46	30.34	31.34	00:00:00
2010-08-30	1,232,200	31.25	31.56	31.01	31.01	00:00:00
2010-08-31	1,572,400	30.88	31.60	30.65	31.26	00:00:00
2010-09-01	1,590,900	31.52	32.16	31.49	31.99	00:00:00
2010-09-02	1,306,000	32.23	33.05	32.23	32.87	00:00:00
2010-09-03	1,320,000	33.10	33.80	32.87	33.15	00:00:00
2010-09-07	1,107,400	32.98	33.11	32.66	32.68	00:00:00
2010-09-08	800,700	32.79	33.16	32.74	33.00	00:00:00
2010-09-09	836,700	33.45	33.51	32.73	32.89	00:00:00
2010-09-10	796,000	32.94	33.22	32.91	33.05	00:00:00
2010-09-13	765,900	33.33	33.43	33.03	33.17	00:00:00
2010-09-14	906,000	33.19	33.79	33.19	33.36	00:00:00
2010-09-15	1,136,000	33.15	33.67	33.11	33.66	00:00:00
2010-09-16	811,500	33.52	33.75	33.24	33.62	00:00:00
2010-09-17	1,429,900	33.63	33.78	33.17	33.53	00:00:00
2010-09-20	970,400	33.64	34.22	33.46	34.17	00:00:00
2010-09-21	1,220,600	34.18	34.18	33.52	33.74	00:00:00
2010-09-22	1,214,200	33.66	33.84	33.23	33.65	00:00:00
2010-09-23	636,600	33.31	33.98	33.24	33.49	00:00:00
2010-09-24	856,400	34.10	34.44	33.84	34.29	00:00:00
2010-09-27	477,500	34.28	34.36	34.02	34.09	00:00:00
2010-09-28	736,600	34.10	34.55	33.67	34.44	00:00:00
2010-09-29	1,385,000	34.43	34.50	33.97	34.00	00:00:00
2010-09-30	2,409,900	34.16	34.28	32.67	33.25	00:00:00
2010-10-01	1,040,700	33.38	33.64	33.28	33.44	00:00:00
2010-10-04	966,900	33.42	33.62	32.95	33.18	00:00:00
2010-10-05	2,011,800	33.50	33.57	32.93	32.94	00:00:00
2010-10-06	1,620,700	33.03	33.21	32.50	32.77	00:00:00
2010-10-07	2,126,800	32.96	33.04	32.47	32.93	00:00:00
2010-10-08	1,488,700	32.94	33.23	32.71	33.17	00:00:00
2010-10-11	1,247,600	33.19	33.90	33.00	33.55	00:00:00
2010-10-12	916,400	33.42	34.00	33.31	33.90	00:00:00
2010-10-13	2,784,000	33.70	33.73	32.64	32.93	00:00:00
2010-10-14	1,595,200	32.85	33.06	32.51	32.94	00:00:00
2010-10-15	1,488,000	33.20	33.28	32.74	33.12	00:00:00
2010-10-18	1,079,100	33.13	33.49	33.01	33.40	00:00:00
2010-10-19	2,062,200	33.10	33.75	32.91	33.28	00:00:00
2010-10-20	1,030,900	33.42	33.58	33.14	33.31	00:00:00
2010-10-21	1,183,700	33.40	33.58	33.18	33.38	00:00:00
2010-10-22	861,700	33.40	33.58	33.30	33.50	00:00:00
2010-10-25	1,542,800	33.69	33.88	33.54	33.66	00:00:00
2010-10-26	1,200,300	33.61	33.96	33.23	33.72	00:00:00
2010-10-27	1,511,300	33.53	33.63	32.67	32.83	00:00:00
2010-10-28	1,234,900	33.02	33.09	32.33	32.44	00:00:00
2010-10-29	3,182,200	32.41	32.46	31.00	31.37	00:00:00
2010-11-01	2,677,500	31.37	31.50	30.82	30.90	00:00:00
2010-11-02	1,981,300	31.05	31.23	30.95	31.11	00:00:00
2010-11-03	1,355,300	31.20	31.62	31.01	31.41	00:00:00
2010-11-04	6,226,500	29.89	30.00	28.84	29.26	00:00:00
2010-11-05	3,287,600	29.14	30.44	29.02	30.12	00:00:00
2010-11-08	2,084,400	30.29	30.57	29.70	30.19	00:00:00
2010-11-09	1,640,100	30.21	30.51	29.88	29.98	00:00:00
2010-11-10	1,757,700	29.97	30.24	29.57	30.18	00:00:00
2010-11-11	1,554,500	29.93	30.39	29.78	30.33	00:00:00
2010-11-12	1,171,500	30.14	30.26	29.79	29.82	00:00:00
2010-11-15	1,835,100	29.86	30.00	29.56	29.87	00:00:00
2010-11-16	2,106,100	29.72	30.26	29.58	29.88	00:00:00
2010-11-17	1,525,900	29.95	30.27	29.75	29.90	00:00:00
2010-11-18	1,703,500	30.09	30.24	29.43	29.57	00:00:00
2010-11-19	1,372,300	29.57	29.61	29.26	29.40	00:00:00
2010-11-22	1,288,400	29.22	29.68	29.03	29.57	00:00:00
2010-11-23	5,162,400	29.40	31.50	29.35	31.13	00:00:00
2010-11-24	2,457,300	31.16	31.38	30.41	30.84	00:00:00
2010-11-26	1,194,800	30.88	31.24	30.73	30.92	00:00:00
2010-11-29	1,869,200	30.83	30.85	30.20	30.69	00:00:00
2010-11-30	1,730,700	30.51	30.83	30.13	30.65	00:00:00
2010-12-01	1,961,200	30.94	31.20	30.70	31.01	00:00:00
2010-12-02	1,862,300	31.05	31.18	30.72	31.09	00:00:00
2010-12-03	5,994,300	29.61	30.48	29.18	29.50	00:00:00
2010-12-06	3,059,400	29.38	29.42	28.51	28.57	00:00:00
2010-12-07	2,061,700	28.74	29.23	28.44	28.46	00:00:00
2010-12-08	1,339,800	28.39	28.64	28.26	28.56	00:00:00
2010-12-09	1,629,600	28.53	28.68	28.23	28.42	00:00:00
2010-12-10	1,097,300	28.44	28.50	28.22	28.42	00:00:00
2010-12-13	1,725,700	28.38	28.48	27.90	28.00	00:00:00
2010-12-14	1,028,300	27.99	28.15	27.82	27.91	00:00:00
2010-12-15	1,608,300	27.95	28.45	27.88	28.31	00:00:00
2010-12-16	1,807,600	28.31	29.02	28.27	28.85	00:00:00
2010-12-17	3,781,300	28.79	29.55	28.63	29.55	00:00:00
2010-12-20	1,670,700	29.51	29.55	29.02	29.29	00:00:00
2010-12-21	1,141,900	29.42	29.58	29.12	29.41	00:00:00
2010-12-22	1,232,200	29.38	29.98	29.38	29.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>