|
 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 | | 2001-06-07 | 121,900 | 13.10 | 13.15 | 12.70 | 13.09 | 00:00:00 | | 2001-06-08 | 216,400 | 12.80 | 13.14 | 12.80 | 13.11 | 00:00:00 | | 2001-06-11 | 622,200 | 13.15 | 13.33 | 13.12 | 13.30 | 00:00:00 | | 2001-06-12 | 595,600 | 13.40 | 13.85 | 13.14 | 13.75 | 00:00:00 | | 2001-06-13 | 267,000 | 13.76 | 13.89 | 13.73 | 13.77 | 00:00:00 | | 2001-06-14 | 485,300 | 13.77 | 13.95 | 13.76 | 13.91 | 00:00:00 | | 2001-06-15 | 586,900 | 13.87 | 13.94 | 13.56 | 13.90 | 00:00:00 | | 2001-06-18 | 379,900 | 13.90 | 13.92 | 13.40 | 13.46 | 00:00:00 | | 2001-06-19 | 662,200 | 13.56 | 13.75 | 13.10 | 13.10 | 00:00:00 | | 2001-06-20 | 316,000 | 13.10 | 13.29 | 13.10 | 13.14 | 00:00:00 | | 2001-06-21 | 288,400 | 13.24 | 13.74 | 13.11 | 13.65 | 00:00:00 | | 2001-06-22 | 531,300 | 13.25 | 13.38 | 12.90 | 13.00 | 00:00:00 | | 2001-06-25 | 482,000 | 13.00 | 13.35 | 12.90 | 13.02 | 00:00:00 | | 2001-06-26 | 222,400 | 13.10 | 13.14 | 12.78 | 13.01 | 00:00:00 | | 2001-06-27 | 179,400 | 13.01 | 13.05 | 12.71 | 12.93 | 00:00:00 | | 2001-06-28 | 267,700 | 12.93 | 13.50 | 12.84 | 13.13 | 00:00:00 | | 2001-06-29 | 646,100 | 13.15 | 14.00 | 13.11 | 13.68 | 00:00:00 | | 2001-07-02 | 333,100 | 13.90 | 13.90 | 13.12 | 13.60 | 00:00:00 | | 2001-07-03 | 688,600 | 13.60 | 13.61 | 12.75 | 13.08 | 00:00:00 | | 2001-07-05 | 440,200 | 13.10 | 13.19 | 12.99 | 13.00 | 00:00:00 | | 2001-07-06 | 447,800 | 13.01 | 13.01 | 12.47 | 12.58 | 00:00:00 | | 2001-07-09 | 275,600 | 12.59 | 12.86 | 12.12 | 12.33 | 00:00:00 | | 2001-07-10 | 345,200 | 12.43 | 12.52 | 11.98 | 11.99 | 00:00:00 | | 2001-07-11 | 351,500 | 12.00 | 12.19 | 11.92 | 12.00 | 00:00:00 | | 2001-07-12 | 676,500 | 11.70 | 12.28 | 11.70 | 12.05 | 00:00:00 | | 2001-07-13 | 1,205,500 | 12.15 | 12.70 | 12.00 | 12.60 | 00:00:00 | | 2001-07-16 | 413,600 | 12.60 | 12.70 | 12.20 | 12.31 | 00:00:00 | | 2001-07-17 | 150,100 | 12.41 | 12.44 | 12.10 | 12.23 | 00:00:00 | | 2001-07-18 | 287,400 | 12.13 | 12.63 | 12.10 | 12.41 | 00:00:00 | | 2001-07-19 | 221,300 | 12.51 | 12.89 | 12.40 | 12.79 | 00:00:00 | | 2001-07-20 | 129,100 | 12.70 | 13.00 | 12.70 | 12.95 | 00:00:00 | | 2001-07-23 | 296,100 | 12.95 | 13.45 | 12.85 | 13.23 | 00:00:00 | | 2001-07-24 | 179,800 | 13.15 | 13.15 | 12.77 | 12.93 | 00:00:00 | | 2001-07-25 | 164,100 | 12.75 | 12.84 | 12.40 | 12.55 | 00:00:00 | | 2001-07-26 | 336,800 | 12.60 | 13.14 | 12.55 | 13.10 | 00:00:00 | | 2001-07-27 | 294,500 | 13.05 | 13.20 | 13.00 | 13.05 | 00:00:00 | | 2001-07-30 | 188,800 | 13.10 | 13.30 | 13.10 | 13.15 | 00:00:00 | | 2001-07-31 | 248,900 | 13.20 | 13.30 | 13.05 | 13.13 | 00:00:00 | | 2001-08-01 | 381,100 | 13.13 | 13.20 | 12.67 | 12.72 | 00:00:00 | | 2001-08-02 | 206,400 | 12.70 | 12.95 | 12.50 | 12.61 | 00:00:00 | | 2001-08-03 | 106,700 | 12.71 | 12.90 | 12.46 | 12.81 | 00:00:00 | | 2001-08-06 | 522,100 | 12.76 | 12.77 | 12.10 | 12.34 | 00:00:00 | | 2001-08-07 | 347,500 | 12.40 | 12.84 | 12.35 | 12.84 | 00:00:00 | | 2001-08-08 | 211,000 | 12.77 | 12.78 | 12.10 | 12.25 | 00:00:00 | | 2001-08-09 | 554,000 | 12.35 | 12.35 | 12.05 | 12.21 | 00:00:00 | | 2001-08-10 | 783,700 | 12.05 | 12.07 | 11.36 | 11.61 | 00:00:00 | | 2001-08-13 | 261,800 | 12.00 | 12.00 | 11.69 | 11.83 | 00:00:00 | | 2001-08-14 | 314,300 | 11.80 | 11.83 | 11.70 | 11.74 | 00:00:00 | | 2001-08-15 | 369,300 | 11.75 | 11.75 | 11.50 | 11.57 | 00:00:00 | | 2001-08-16 | 383,700 | 11.50 | 11.60 | 11.30 | 11.55 | 00:00:00 | | 2001-08-17 | 498,000 | 11.35 | 11.48 | 11.26 | 11.34 | 00:00:00 | | 2001-08-20 | 623,300 | 11.34 | 11.34 | 11.00 | 11.24 | 00:00:00 | | 2001-08-21 | 509,900 | 11.25 | 11.25 | 10.55 | 10.66 | 00:00:00 | | 2001-08-22 | 2,057,300 | 9.70 | 10.50 | 9.60 | 10.34 | 00:00:00 | | 2001-08-23 | 549,300 | 10.44 | 10.49 | 10.29 | 10.32 | 00:00:00 | | 2001-08-24 | 355,800 | 10.32 | 11.10 | 10.32 | 10.79 | 00:00:00 | | 2001-08-27 | 499,700 | 10.80 | 10.85 | 10.45 | 10.67 | 00:00:00 | | 2001-08-28 | 382,100 | 10.77 | 10.91 | 10.55 | 10.77 | 00:00:00 | | 2001-08-29 | 445,900 | 10.80 | 10.80 | 10.25 | 10.50 | 00:00:00 | | 2001-08-30 | 339,000 | 10.60 | 10.70 | 10.20 | 10.21 | 00:00:00 | | 2001-08-31 | 326,000 | 10.25 | 10.66 | 10.24 | 10.60 | 00:00:00 | | 2001-09-04 | 261,700 | 10.60 | 10.92 | 10.25 | 10.63 | 00:00:00 | | 2001-09-05 | 229,000 | 10.65 | 10.75 | 10.35 | 10.53 | 00:00:00 | | 2001-09-06 | 161,500 | 10.40 | 10.65 | 10.30 | 10.49 | 00:00:00 | | 2001-09-07 | 333,700 | 10.59 | 10.59 | 10.00 | 10.00 | 00:00:00 | | 2001-09-10 | 247,200 | 10.10 | 10.21 | 9.98 | 10.00 | 00:00:00 | | 2001-09-17 | 750,100 | 10.00 | 10.00 | 9.00 | 9.02 | 00:00:00 | | 2001-09-18 | 728,200 | 9.00 | 9.10 | 8.50 | 8.57 | 00:00:00 | | 2001-09-19 | 378,700 | 8.67 | 8.95 | 8.61 | 8.77 | 00:00:00 | | 2001-09-20 | 352,700 | 8.80 | 8.85 | 8.51 | 8.60 | 00:00:00 | | 2001-09-21 | 543,300 | 8.11 | 8.74 | 8.11 | 8.30 | 00:00:00 | | 2001-09-24 | 497,600 | 8.40 | 8.91 | 8.40 | 8.50 | 00:00:00 | | 2001-09-25 | 699,500 | 8.49 | 8.49 | 8.23 | 8.30 | 00:00:00 | | 2001-09-26 | 291,100 | 8.31 | 8.32 | 8.02 | 8.20 | 00:00:00 | | 2001-09-27 | 202,300 | 8.20 | 8.20 | 8.02 | 8.13 | 00:00:00 | | 2001-09-28 | 369,900 | 8.13 | 8.30 | 8.02 | 8.29 | 00:00:00 | | 2001-10-01 | 507,800 | 8.28 | 8.28 | 7.92 | 7.92 | 00:00:00 | | 2001-10-02 | 540,200 | 7.95 | 8.07 | 7.70 | 7.80 | 00:00:00 | | 2001-10-03 | 2,356,800 | 7.85 | 7.98 | 7.70 | 7.80 | 00:00:00 | | 2001-10-04 | 638,900 | 7.85 | 8.00 | 7.64 | 7.75 | 00:00:00 | | 2001-10-05 | 716,700 | 7.85 | 8.10 | 7.66 | 7.92 | 00:00:00 | | 2001-10-08 | 620,400 | 7.80 | 7.90 | 7.68 | 7.70 | 00:00:00 | | 2001-10-09 | 733,200 | 7.70 | 7.87 | 7.60 | 7.67 | 00:00:00 | | 2001-10-10 | 814,500 | 7.70 | 7.84 | 7.67 | 7.76 | 00:00:00 | | 2001-10-11 | 802,900 | 7.84 | 8.00 | 7.78 | 7.90 | 00:00:00 | | 2001-10-12 | 418,000 | 7.98 | 7.98 | 7.65 | 7.79 | 00:00:00 | | 2001-10-15 | 205,800 | 7.73 | 7.92 | 7.72 | 7.91 | 00:00:00 | | 2001-10-16 | 497,700 | 7.98 | 8.00 | 7.78 | 7.87 | 00:00:00 | | 2001-10-17 | 307,300 | 7.90 | 7.98 | 7.49 | 7.51 | 00:00:00 | | 2001-10-18 | 282,100 | 7.59 | 7.59 | 7.25 | 7.35 | 00:00:00 | | 2001-10-19 | 193,900 | 7.35 | 7.45 | 7.15 | 7.40 | 00:00:00 | | 2001-10-22 | 205,000 | 7.30 | 7.49 | 7.27 | 7.40 | 00:00:00 | | 2001-10-23 | 271,000 | 7.40 | 7.55 | 7.40 | 7.47 | 00:00:00 | | 2001-10-24 | 316,000 | 7.70 | 7.70 | 7.45 | 7.46 | 00:00:00 | | 2001-10-25 | 638,800 | 7.40 | 7.75 | 7.35 | 7.75 | 00:00:00 | | 2001-10-26 | 477,500 | 7.65 | 7.80 | 7.60 | 7.68 | 00:00:00 | | 2001-10-29 | 1,022,200 | 7.60 | 7.82 | 7.53 | 7.76 | 00:00:00 | | 2001-10-30 | 576,700 | 7.52 | 7.77 | 7.50 | 7.69 | 00:00:00 | | 2001-10-31 | 553,300 | 7.90 | 7.90 | 7.30 | 7.48 | 00:00:00 | | 2001-11-01 | 213,500 | 7.31 | 7.80 | 7.31 | 7.80 | 00:00:00 | | 2001-11-02 | 328,400 | 7.80 | 7.84 | 7.55 | 7.78 | 00:00:00 | | 2001-11-05 | 445,900 | 7.84 | 7.89 | 7.76 | 7.88 | 00:00:00 | | 2001-11-06 | 486,000 | 7.82 | 8.06 | 7.75 | 7.93 | 00:00:00 | | 2001-11-07 | 631,000 | 7.99 | 8.22 | 7.93 | 8.20 | 00:00:00 | | 2001-11-08 | 481,100 | 8.24 | 8.48 | 8.05 | 8.05 | 00:00:00 | | 2001-11-09 | 734,900 | 8.10 | 8.25 | 8.05 | 8.20 | 00:00:00 | | 2001-11-12 | 278,400 | 8.25 | 8.45 | 7.86 | 8.36 | 00:00:00 | | 2001-11-13 | 455,800 | 8.50 | 9.10 | 8.35 | 9.10 | 00:00:00 | | 2001-11-14 | 1,057,400 | 9.20 | 10.00 | 9.20 | 9.68 | 00:00:00 | | 2001-11-15 | 499,200 | 9.68 | 9.78 | 9.60 | 9.61 | 00:00:00 | | 2001-11-16 | 370,200 | 9.56 | 9.71 | 9.10 | 9.22 | 00:00:00 | | 2001-11-19 | 259,200 | 9.22 | 9.41 | 9.22 | 9.33 | 00:00:00 | | 2001-11-20 | 248,700 | 9.40 | 9.40 | 9.01 | 9.06 | 00:00:00 | | 2001-11-21 | 263,200 | 9.23 | 9.23 | 8.35 | 8.80 | 00:00:00 | | 2001-11-23 | 191,200 | 8.80 | 9.00 | 8.70 | 8.97 | 00:00:00 | | 2001-11-26 | 358,700 | 9.00 | 9.50 | 8.85 | 9.50 | 00:00:00 | | 2001-11-27 | 375,700 | 9.30 | 9.37 | 9.10 | 9.34 | 00:00:00 | | 2001-11-28 | 235,700 | 9.34 | 9.40 | 9.15 | 9.38 | 00:00:00 | | 2001-11-29 | 478,200 | 9.39 | 9.45 | 9.21 | 9.45 | 00:00:00 | | 2001-11-30 | 329,000 | 9.40 | 9.58 | 9.30 | 9.40 | 00:00:00 | | 2001-12-03 | 340,700 | 9.40 | 9.60 | 9.40 | 9.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
