|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 340,700 | 9.40 | 9.60 | 9.40 | 9.47 | 00:00:00 | | 2001-12-04 | 251,300 | 9.47 | 9.68 | 9.31 | 9.65 | 00:00:00 | | 2001-12-05 | 620,900 | 9.70 | 9.98 | 9.65 | 9.84 | 00:00:00 | | 2001-12-06 | 243,400 | 9.94 | 10.00 | 9.62 | 9.90 | 00:00:00 | | 2001-12-07 | 153,300 | 9.80 | 9.95 | 9.74 | 9.84 | 00:00:00 | | 2001-12-10 | 228,100 | 9.80 | 9.90 | 9.56 | 9.74 | 00:00:00 | | 2001-12-11 | 339,600 | 9.70 | 9.98 | 9.62 | 9.90 | 00:00:00 | | 2001-12-12 | 234,300 | 9.82 | 10.10 | 9.78 | 10.10 | 00:00:00 | | 2001-12-13 | 711,300 | 10.00 | 10.00 | 9.50 | 9.71 | 00:00:00 | | 2001-12-14 | 293,800 | 9.61 | 10.05 | 9.55 | 9.86 | 00:00:00 | | 2001-12-17 | 185,100 | 9.90 | 10.15 | 9.70 | 10.10 | 00:00:00 | | 2001-12-18 | 346,900 | 10.20 | 10.39 | 10.04 | 10.14 | 00:00:00 | | 2001-12-19 | 482,000 | 10.08 | 10.13 | 9.88 | 10.07 | 00:00:00 | | 2001-12-20 | 225,800 | 10.00 | 10.29 | 9.95 | 9.95 | 00:00:00 | | 2001-12-21 | 354,600 | 9.98 | 10.00 | 9.75 | 9.75 | 00:00:00 | | 2001-12-24 | 192,400 | 9.85 | 10.02 | 9.83 | 9.99 | 00:00:00 | | 2001-12-26 | 547,000 | 10.48 | 10.48 | 10.06 | 10.13 | 00:00:00 | | 2001-12-27 | 246,300 | 10.05 | 10.50 | 10.01 | 10.23 | 00:00:00 | | 2001-12-28 | 298,300 | 10.25 | 10.48 | 10.15 | 10.37 | 00:00:00 | | 2001-12-31 | 381,000 | 10.42 | 10.61 | 10.15 | 10.40 | 00:00:00 | | 2002-01-02 | 233,500 | 10.40 | 10.57 | 10.15 | 10.55 | 00:00:00 | | 2002-01-03 | 261,000 | 10.50 | 10.61 | 10.30 | 10.61 | 00:00:00 | | 2002-01-04 | 411,100 | 10.60 | 10.87 | 10.55 | 10.78 | 00:00:00 | | 2002-01-07 | 573,100 | 10.73 | 11.27 | 10.45 | 10.50 | 00:00:00 | | 2002-01-08 | 521,200 | 10.45 | 10.50 | 10.18 | 10.36 | 00:00:00 | | 2002-01-09 | 946,800 | 10.35 | 10.39 | 10.05 | 10.12 | 00:00:00 | | 2002-01-10 | 999,000 | 10.02 | 10.22 | 9.98 | 10.02 | 00:00:00 | | 2002-01-11 | 492,400 | 10.00 | 10.15 | 9.80 | 9.98 | 00:00:00 | | 2002-01-14 | 692,100 | 9.93 | 10.25 | 9.75 | 9.92 | 00:00:00 | | 2002-01-15 | 385,000 | 9.98 | 10.00 | 9.92 | 9.94 | 00:00:00 | | 2002-01-16 | 284,600 | 9.95 | 10.05 | 9.85 | 9.90 | 00:00:00 | | 2002-01-17 | 207,700 | 9.90 | 10.08 | 9.81 | 9.98 | 00:00:00 | | 2002-01-18 | 693,000 | 9.92 | 10.22 | 9.92 | 10.14 | 00:00:00 | | 2002-01-22 | 643,100 | 10.20 | 10.24 | 9.95 | 10.00 | 00:00:00 | | 2002-01-23 | 609,000 | 9.95 | 10.00 | 9.89 | 9.90 | 00:00:00 | | 2002-01-24 | 1,128,700 | 9.92 | 10.22 | 9.89 | 10.05 | 00:00:00 | | 2002-01-25 | 870,100 | 9.95 | 10.03 | 9.86 | 9.90 | 00:00:00 | | 2002-01-28 | 625,000 | 9.90 | 10.52 | 9.86 | 10.50 | 00:00:00 | | 2002-01-29 | 376,100 | 10.45 | 10.75 | 10.20 | 10.30 | 00:00:00 | | 2002-01-30 | 186,700 | 10.25 | 10.62 | 10.20 | 10.52 | 00:00:00 | | 2002-01-31 | 136,800 | 10.60 | 10.77 | 10.52 | 10.72 | 00:00:00 | | 2002-02-01 | 1,934 | 10.70 | 10.88 | 10.55 | 10.84 | 00:00:00 | | 2002-02-04 | 511,900 | 10.55 | 11.15 | 10.48 | 11.02 | 00:00:00 | | 2002-02-05 | 379,800 | 11.00 | 11.00 | 10.65 | 10.84 | 00:00:00 | | 2002-02-06 | 424,600 | 10.68 | 11.00 | 10.55 | 10.99 | 00:00:00 | | 2002-02-07 | 503,200 | 11.00 | 11.26 | 10.80 | 11.01 | 00:00:00 | | 2002-02-08 | 157,800 | 10.85 | 11.05 | 10.80 | 11.02 | 00:00:00 | | 2002-02-11 | 722,600 | 10.65 | 11.23 | 10.65 | 11.13 | 00:00:00 | | 2002-02-12 | 290,400 | 11.13 | 11.65 | 11.10 | 11.48 | 00:00:00 | | 2002-02-13 | 1,370,500 | 11.45 | 12.20 | 11.41 | 12.05 | 00:00:00 | | 2002-02-14 | 243,800 | 12.05 | 12.09 | 11.74 | 11.92 | 00:00:00 | | 2002-02-15 | 184,200 | 11.92 | 11.99 | 11.55 | 11.91 | 00:00:00 | | 2002-02-19 | 363,100 | 11.90 | 12.22 | 11.87 | 11.91 | 00:00:00 | | 2002-02-20 | 166,200 | 11.89 | 12.09 | 11.81 | 12.03 | 00:00:00 | | 2002-02-21 | 557,300 | 11.90 | 12.20 | 11.65 | 11.67 | 00:00:00 | | 2002-02-22 | 134,900 | 11.65 | 12.00 | 11.28 | 11.83 | 00:00:00 | | 2002-02-25 | 183,800 | 11.78 | 12.05 | 11.78 | 11.99 | 00:00:00 | | 2002-02-26 | 884,500 | 11.95 | 12.08 | 11.66 | 12.04 | 00:00:00 | | 2002-02-27 | 1,476,300 | 12.50 | 12.98 | 12.35 | 12.74 | 00:00:00 | | 2002-02-28 | 624,700 | 12.70 | 13.00 | 12.60 | 12.60 | 00:00:00 | | 2002-03-01 | 213,600 | 12.94 | 12.94 | 12.58 | 12.80 | 00:00:00 | | 2002-03-04 | 261,500 | 12.90 | 12.90 | 12.20 | 12.38 | 00:00:00 | | 2002-03-05 | 334,700 | 12.48 | 12.65 | 12.30 | 12.52 | 00:00:00 | | 2002-03-06 | 311,700 | 12.50 | 13.20 | 12.27 | 12.90 | 00:00:00 | | 2002-03-07 | 479,500 | 13.15 | 13.33 | 13.05 | 13.16 | 00:00:00 | | 2002-03-08 | 230,000 | 13.16 | 13.55 | 13.16 | 13.48 | 00:00:00 | | 2002-03-11 | 158,100 | 13.45 | 13.60 | 13.10 | 13.51 | 00:00:00 | | 2002-03-12 | 193,000 | 13.45 | 13.74 | 13.10 | 13.72 | 00:00:00 | | 2002-03-13 | 288,500 | 13.80 | 13.80 | 13.58 | 13.67 | 00:00:00 | | 2002-03-14 | 165,400 | 13.65 | 13.68 | 13.25 | 13.43 | 00:00:00 | | 2002-03-15 | 853,100 | 13.70 | 14.03 | 13.56 | 13.99 | 00:00:00 | | 2002-03-18 | 627,800 | 14.04 | 14.10 | 13.93 | 14.05 | 00:00:00 | | 2002-03-19 | 476,400 | 14.05 | 14.30 | 14.01 | 14.14 | 00:00:00 | | 2002-03-20 | 611,600 | 14.14 | 14.27 | 13.92 | 13.96 | 00:00:00 | | 2002-03-21 | 593,500 | 13.96 | 13.96 | 13.38 | 13.57 | 00:00:00 | | 2002-03-22 | 1,258,200 | 13.57 | 14.27 | 13.57 | 14.17 | 00:00:00 | | 2002-03-25 | 298,000 | 14.17 | 14.39 | 14.01 | 14.25 | 00:00:00 | | 2002-03-26 | 414,800 | 14.25 | 14.34 | 14.00 | 14.11 | 00:00:00 | | 2002-03-27 | 156,200 | 14.14 | 14.19 | 14.00 | 14.15 | 00:00:00 | | 2002-03-28 | 395,300 | 14.10 | 14.24 | 13.99 | 14.05 | 00:00:00 | | 2002-04-01 | 340,100 | 14.08 | 14.12 | 13.20 | 13.80 | 00:00:00 | | 2002-04-02 | 231,900 | 13.80 | 13.85 | 13.65 | 13.72 | 00:00:00 | | 2002-04-03 | 202,700 | 13.60 | 13.92 | 13.54 | 13.72 | 00:00:00 | | 2002-04-04 | 266,200 | 13.73 | 14.19 | 13.60 | 13.97 | 00:00:00 | | 2002-04-05 | 218,200 | 13.97 | 14.48 | 13.97 | 14.48 | 00:00:00 | | 2002-04-08 | 1,204,000 | 15.48 | 15.48 | 14.77 | 15.09 | 00:00:00 | | 2002-04-09 | 705,600 | 15.00 | 15.28 | 14.96 | 15.20 | 00:00:00 | | 2002-04-10 | 992,800 | 15.40 | 15.91 | 15.32 | 15.90 | 00:00:00 | | 2002-04-11 | 398,900 | 15.90 | 15.99 | 15.50 | 15.61 | 00:00:00 | | 2002-04-12 | 287,600 | 15.65 | 15.95 | 15.55 | 15.92 | 00:00:00 | | 2002-04-15 | 238,100 | 15.98 | 16.01 | 15.84 | 15.85 | 00:00:00 | | 2002-04-16 | 261,500 | 15.87 | 16.09 | 15.86 | 15.96 | 00:00:00 | | 2002-04-17 | 311,800 | 15.96 | 16.00 | 15.68 | 15.90 | 00:00:00 | | 2002-04-18 | 430,200 | 16.00 | 16.00 | 15.40 | 15.51 | 00:00:00 | | 2002-04-19 | 268,100 | 15.65 | 15.70 | 15.50 | 15.62 | 00:00:00 | | 2002-04-22 | 318,700 | 15.68 | 15.69 | 15.40 | 15.40 | 00:00:00 | | 2002-04-23 | 385,500 | 15.65 | 15.65 | 15.15 | 15.16 | 00:00:00 | | 2002-04-24 | 311,400 | 15.41 | 15.49 | 14.92 | 15.05 | 00:00:00 | | 2002-04-25 | 354,900 | 14.55 | 15.00 | 14.51 | 14.92 | 00:00:00 | | 2002-04-26 | 542,600 | 14.98 | 15.43 | 14.92 | 15.35 | 00:00:00 | | 2002-04-29 | 246,700 | 15.39 | 15.39 | 15.02 | 15.21 | 00:00:00 | | 2002-04-30 | 302,700 | 15.20 | 15.54 | 15.10 | 15.46 | 00:00:00 | | 2002-05-01 | 613,600 | 15.60 | 15.90 | 15.18 | 15.66 | 00:00:00 | | 2002-05-02 | 193,100 | 15.70 | 15.90 | 15.40 | 15.59 | 00:00:00 | | 2002-05-03 | 1,106,100 | 15.59 | 15.59 | 15.20 | 15.45 | 00:00:00 | | 2002-05-06 | 366,900 | 15.45 | 15.45 | 14.89 | 14.89 | 00:00:00 | | 2002-05-07 | 301,500 | 14.99 | 15.42 | 14.91 | 15.39 | 00:00:00 | | 2002-05-08 | 364,500 | 15.40 | 15.65 | 15.12 | 15.15 | 00:00:00 | | 2002-05-09 | 669,300 | 15.10 | 15.38 | 13.80 | 15.20 | 00:00:00 | | 2002-05-10 | 170,200 | 15.21 | 15.21 | 14.86 | 14.89 | 00:00:00 | | 2002-05-13 | 374,200 | 14.80 | 15.05 | 14.53 | 14.88 | 00:00:00 | | 2002-05-14 | 262,300 | 14.78 | 15.54 | 14.78 | 15.33 | 00:00:00 | | 2002-05-15 | 261,500 | 15.25 | 15.99 | 15.25 | 15.82 | 00:00:00 | | 2002-05-16 | 531,100 | 15.80 | 16.23 | 15.79 | 16.18 | 00:00:00 | | 2002-05-17 | 286,400 | 16.10 | 16.40 | 16.01 | 16.40 | 00:00:00 | | 2002-05-20 | 1,021,800 | 17.00 | 17.25 | 16.67 | 16.90 | 00:00:00 | | 2002-05-21 | 1,693,300 | 17.40 | 17.50 | 17.05 | 17.33 | 00:00:00 | | 2002-05-22 | 1,645,900 | 17.47 | 18.00 | 17.40 | 17.99 | 00:00:00 | | 2002-05-23 | 1,383,300 | 18.00 | 18.60 | 17.91 | 18.00 | 00:00:00 | | 2002-05-24 | 676,200 | 17.96 | 18.00 | 17.66 | 17.93 | 00:00:00 | | 2002-05-28 | 484,400 | 17.90 | 18.07 | 17.61 | 17.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
