|
 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 | | 2000-12-13 | 495,400 | 8.75 | 9.06 | 8.75 | 8.88 | 00:00:00 | | 2000-12-14 | 506,000 | 9.00 | 9.00 | 8.75 | 8.94 | 00:00:00 | | 2000-12-15 | 1,575,800 | 8.94 | 9.00 | 8.62 | 8.88 | 00:00:00 | | 2000-12-18 | 660,800 | 8.81 | 9.00 | 8.50 | 8.75 | 00:00:00 | | 2000-12-19 | 455,500 | 8.62 | 9.00 | 8.62 | 9.00 | 00:00:00 | | 2000-12-20 | 493,900 | 8.75 | 9.06 | 8.75 | 8.94 | 00:00:00 | | 2000-12-21 | 622,900 | 8.94 | 9.56 | 8.81 | 9.50 | 00:00:00 | | 2000-12-22 | 455,000 | 9.50 | 10.19 | 9.50 | 10.12 | 00:00:00 | | 2000-12-26 | 303,400 | 10.12 | 10.12 | 9.56 | 9.69 | 00:00:00 | | 2000-12-27 | 416,200 | 9.56 | 10.19 | 9.56 | 9.81 | 00:00:00 | | 2000-12-28 | 757,900 | 9.94 | 10.69 | 9.88 | 10.69 | 00:00:00 | | 2000-12-29 | 692,900 | 10.69 | 10.94 | 10.62 | 10.62 | 00:00:00 | | 2001-01-02 | 266,700 | 10.69 | 10.81 | 10.38 | 10.62 | 00:00:00 | | 2001-01-03 | 246,700 | 10.62 | 11.25 | 10.56 | 11.19 | 00:00:00 | | 2001-01-04 | 405,100 | 11.25 | 11.94 | 10.88 | 11.81 | 00:00:00 | | 2001-01-05 | 766,400 | 11.88 | 12.25 | 11.88 | 11.88 | 00:00:00 | | 2001-01-08 | 945,400 | 11.94 | 12.19 | 11.88 | 12.06 | 00:00:00 | | 2001-01-09 | 312,900 | 11.94 | 12.06 | 11.88 | 12.00 | 00:00:00 | | 2001-01-10 | 282,400 | 12.00 | 12.00 | 11.62 | 11.69 | 00:00:00 | | 2001-01-11 | 346,600 | 11.62 | 11.75 | 11.44 | 11.44 | 00:00:00 | | 2001-01-12 | 293,000 | 11.50 | 11.56 | 11.25 | 11.31 | 00:00:00 | | 2001-01-16 | 208,600 | 11.44 | 11.69 | 11.06 | 11.69 | 00:00:00 | | 2001-01-17 | 179,300 | 11.75 | 11.81 | 11.19 | 11.62 | 00:00:00 | | 2001-01-18 | 701,100 | 11.38 | 11.38 | 10.81 | 11.00 | 00:00:00 | | 2001-01-19 | 293,300 | 11.06 | 11.38 | 10.94 | 11.19 | 00:00:00 | | 2001-01-22 | 558,900 | 11.12 | 11.38 | 10.88 | 10.94 | 00:00:00 | | 2001-01-23 | 350,600 | 11.06 | 11.25 | 10.94 | 11.00 | 00:00:00 | | 2001-01-24 | 563,200 | 11.00 | 11.31 | 10.94 | 11.25 | 00:00:00 | | 2001-01-25 | 181,900 | 11.38 | 11.44 | 10.94 | 11.44 | 00:00:00 | | 2001-01-26 | 194,800 | 11.44 | 11.62 | 11.31 | 11.44 | 00:00:00 | | 2001-01-29 | 180,900 | 11.75 | 11.94 | 11.55 | 11.85 | 00:00:00 | | 2001-01-30 | 376,200 | 11.90 | 12.50 | 11.88 | 12.21 | 00:00:00 | | 2001-01-31 | 700,000 | 12.31 | 13.50 | 12.15 | 13.00 | 00:00:00 | | 2001-02-01 | 491,200 | 12.90 | 12.98 | 12.48 | 12.51 | 00:00:00 | | 2001-02-02 | 704,300 | 12.61 | 12.61 | 12.14 | 12.15 | 00:00:00 | | 2001-02-05 | 464,400 | 12.25 | 12.25 | 11.95 | 12.01 | 00:00:00 | | 2001-02-06 | 1,396,400 | 12.30 | 13.10 | 12.26 | 13.10 | 00:00:00 | | 2001-02-07 | 1,089,500 | 13.10 | 14.10 | 13.10 | 14.01 | 00:00:00 | | 2001-02-08 | 492,600 | 13.60 | 13.64 | 13.16 | 13.43 | 00:00:00 | | 2001-02-09 | 310,600 | 13.33 | 13.54 | 13.06 | 13.31 | 00:00:00 | | 2001-02-12 | 402,600 | 13.41 | 13.80 | 13.15 | 13.15 | 00:00:00 | | 2001-02-13 | 610,500 | 13.15 | 14.44 | 13.15 | 14.18 | 00:00:00 | | 2001-02-14 | 329,100 | 14.45 | 14.50 | 14.05 | 14.26 | 00:00:00 | | 2001-02-15 | 526,500 | 14.26 | 15.00 | 14.26 | 15.00 | 00:00:00 | | 2001-02-16 | 740,600 | 15.15 | 15.38 | 14.00 | 14.01 | 00:00:00 | | 2001-02-20 | 495,700 | 13.91 | 14.45 | 13.91 | 14.09 | 00:00:00 | | 2001-02-21 | 591,400 | 14.19 | 14.24 | 13.31 | 13.47 | 00:00:00 | | 2001-02-22 | 1,300,500 | 13.49 | 13.85 | 12.80 | 13.40 | 00:00:00 | | 2001-02-23 | 531,400 | 13.40 | 13.65 | 13.20 | 13.21 | 00:00:00 | | 2001-02-26 | 533,200 | 13.15 | 13.60 | 13.13 | 13.45 | 00:00:00 | | 2001-02-27 | 859,400 | 13.55 | 15.00 | 13.50 | 14.54 | 00:00:00 | | 2001-02-28 | 2,195,700 | 14.54 | 15.75 | 14.54 | 15.51 | 00:00:00 | | 2001-03-01 | 2,325,400 | 15.52 | 15.57 | 12.00 | 12.00 | 00:00:00 | | 2001-03-02 | 2,043,900 | 12.10 | 12.25 | 11.44 | 11.89 | 00:00:00 | | 2001-03-05 | 1,177,700 | 11.95 | 12.00 | 11.44 | 11.74 | 00:00:00 | | 2001-03-06 | 1,077,400 | 12.00 | 12.30 | 11.86 | 12.20 | 00:00:00 | | 2001-03-07 | 548,000 | 12.20 | 12.73 | 12.20 | 12.62 | 00:00:00 | | 2001-03-08 | 965,600 | 12.52 | 12.75 | 12.50 | 12.50 | 00:00:00 | | 2001-03-09 | 371,500 | 12.55 | 12.65 | 12.40 | 12.50 | 00:00:00 | | 2001-03-12 | 254,400 | 12.45 | 12.45 | 12.00 | 12.00 | 00:00:00 | | 2001-03-13 | 778,500 | 12.25 | 12.25 | 11.45 | 11.46 | 00:00:00 | | 2001-03-14 | 396,100 | 11.45 | 11.55 | 11.00 | 11.12 | 00:00:00 | | 2001-03-15 | 455,500 | 11.10 | 11.48 | 11.05 | 11.25 | 00:00:00 | | 2001-03-16 | 536,200 | 10.60 | 11.35 | 10.60 | 11.07 | 00:00:00 | | 2001-03-19 | 258,000 | 10.97 | 11.40 | 10.97 | 11.18 | 00:00:00 | | 2001-03-20 | 187,200 | 11.08 | 11.76 | 11.00 | 11.34 | 00:00:00 | | 2001-03-21 | 321,800 | 11.24 | 11.43 | 10.92 | 10.94 | 00:00:00 | | 2001-03-22 | 420,000 | 10.84 | 11.02 | 10.68 | 10.73 | 00:00:00 | | 2001-03-23 | 397,500 | 10.63 | 11.00 | 10.50 | 10.68 | 00:00:00 | | 2001-03-26 | 229,500 | 10.63 | 10.90 | 10.50 | 10.79 | 00:00:00 | | 2001-03-27 | 315,400 | 10.79 | 11.04 | 10.50 | 10.72 | 00:00:00 | | 2001-03-28 | 1,160,600 | 10.72 | 10.72 | 10.19 | 10.19 | 00:00:00 | | 2001-03-29 | 1,283,600 | 10.20 | 10.23 | 9.75 | 10.00 | 00:00:00 | | 2001-03-30 | 1,023,500 | 10.00 | 10.15 | 9.83 | 10.05 | 00:00:00 | | 2001-04-02 | 486,300 | 10.10 | 10.30 | 9.92 | 10.28 | 00:00:00 | | 2001-04-03 | 554,300 | 10.38 | 10.56 | 9.95 | 10.29 | 00:00:00 | | 2001-04-04 | 1,055,500 | 10.30 | 10.58 | 10.24 | 10.42 | 00:00:00 | | 2001-04-05 | 1,262,700 | 10.52 | 10.55 | 10.30 | 10.38 | 00:00:00 | | 2001-04-06 | 493,900 | 10.45 | 10.47 | 10.12 | 10.28 | 00:00:00 | | 2001-04-09 | 437,400 | 10.18 | 10.49 | 10.07 | 10.49 | 00:00:00 | | 2001-04-10 | 374,100 | 10.39 | 10.64 | 10.25 | 10.53 | 00:00:00 | | 2001-04-11 | 301,200 | 10.45 | 10.47 | 10.24 | 10.24 | 00:00:00 | | 2001-04-12 | 372,000 | 10.30 | 10.55 | 9.76 | 10.35 | 00:00:00 | | 2001-04-16 | 208,200 | 10.25 | 10.57 | 10.11 | 10.37 | 00:00:00 | | 2001-04-17 | 547,600 | 10.37 | 10.90 | 10.37 | 10.90 | 00:00:00 | | 2001-04-18 | 561,500 | 10.90 | 11.70 | 10.65 | 11.62 | 00:00:00 | | 2001-04-19 | 512,900 | 11.80 | 11.80 | 11.14 | 11.19 | 00:00:00 | | 2001-04-20 | 685,700 | 11.15 | 11.20 | 10.76 | 11.00 | 00:00:00 | | 2001-04-23 | 279,100 | 11.10 | 11.22 | 10.76 | 10.89 | 00:00:00 | | 2001-04-24 | 242,400 | 10.85 | 10.95 | 10.55 | 10.78 | 00:00:00 | | 2001-04-25 | 263,500 | 10.68 | 11.00 | 10.66 | 10.91 | 00:00:00 | | 2001-04-26 | 157,000 | 11.00 | 11.20 | 10.95 | 10.97 | 00:00:00 | | 2001-04-27 | 409,900 | 11.07 | 11.35 | 11.00 | 11.00 | 00:00:00 | | 2001-04-30 | 5,584 | 11.00 | 11.20 | 10.98 | 11.00 | 00:00:00 | | 2001-05-01 | 572,900 | 11.00 | 11.00 | 10.81 | 10.98 | 00:00:00 | | 2001-05-02 | 162,800 | 11.00 | 11.30 | 10.99 | 11.08 | 00:00:00 | | 2001-05-03 | 229,700 | 11.25 | 11.25 | 11.00 | 11.07 | 00:00:00 | | 2001-05-04 | 143,200 | 11.05 | 11.37 | 10.95 | 11.31 | 00:00:00 | | 2001-05-07 | 6,048 | 11.40 | 12.05 | 11.40 | 11.89 | 00:00:00 | | 2001-05-08 | 460,600 | 11.89 | 12.10 | 11.70 | 11.89 | 00:00:00 | | 2001-05-09 | 349,400 | 11.90 | 12.10 | 11.85 | 12.06 | 00:00:00 | | 2001-05-10 | 1,057,700 | 12.06 | 12.07 | 11.23 | 11.49 | 00:00:00 | | 2001-05-11 | 399,200 | 11.49 | 11.90 | 11.35 | 11.39 | 00:00:00 | | 2001-05-14 | 538,100 | 11.49 | 11.90 | 11.30 | 11.81 | 00:00:00 | | 2001-05-15 | 203,100 | 11.91 | 11.99 | 11.80 | 11.87 | 00:00:00 | | 2001-05-16 | 472,400 | 11.80 | 12.73 | 11.75 | 12.71 | 00:00:00 | | 2001-05-17 | 422,400 | 12.61 | 12.95 | 12.20 | 12.91 | 00:00:00 | | 2001-05-18 | 358,800 | 13.01 | 13.50 | 12.90 | 13.40 | 00:00:00 | | 2001-05-21 | 553,800 | 13.35 | 13.50 | 13.15 | 13.24 | 00:00:00 | | 2001-05-22 | 292,000 | 13.24 | 13.49 | 13.21 | 13.30 | 00:00:00 | | 2001-05-23 | 406,500 | 13.25 | 13.25 | 12.80 | 12.98 | 00:00:00 | | 2001-05-24 | 587,300 | 13.08 | 13.24 | 12.80 | 13.11 | 00:00:00 | | 2001-05-25 | 242,000 | 13.21 | 13.49 | 13.00 | 13.25 | 00:00:00 | | 2001-05-29 | 238,000 | 13.25 | 13.31 | 12.95 | 13.06 | 00:00:00 | | 2001-05-30 | 205,900 | 13.05 | 13.20 | 12.76 | 13.00 | 00:00:00 | | 2001-05-31 | 388,700 | 12.99 | 13.11 | 12.88 | 12.98 | 00:00:00 | | 2001-06-01 | 194,700 | 13.00 | 13.14 | 12.85 | 12.99 | 00:00:00 | | 2001-06-04 | 144,900 | 12.99 | 12.99 | 12.80 | 12.84 | 00:00:00 | | 2001-06-05 | 313,800 | 12.95 | 12.95 | 12.76 | 12.91 | 00:00:00 | | 2001-06-06 | 405,900 | 12.95 | 13.20 | 12.85 | 13.00 | 00:00:00 | | 2001-06-07 | 121,900 | 13.10 | 13.15 | 12.70 | 13.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
