|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 484,400 | 17.90 | 18.07 | 17.61 | 17.93 | 00:00:00 | | 2002-05-29 | 357,400 | 17.80 | 18.09 | 17.72 | 18.00 | 00:00:00 | | 2002-05-30 | 759,900 | 18.00 | 18.10 | 17.75 | 18.10 | 00:00:00 | | 2002-05-31 | 821,900 | 18.00 | 18.49 | 17.88 | 17.90 | 00:00:00 | | 2002-06-03 | 954,500 | 17.93 | 18.00 | 17.77 | 17.77 | 00:00:00 | | 2002-06-04 | 876,900 | 17.83 | 17.83 | 17.51 | 17.70 | 00:00:00 | | 2002-06-05 | 628,300 | 17.85 | 18.05 | 17.72 | 17.99 | 00:00:00 | | 2002-06-06 | 1,267,200 | 18.09 | 18.09 | 17.69 | 17.83 | 00:00:00 | | 2002-06-07 | 1,422,700 | 17.83 | 18.00 | 17.75 | 17.90 | 00:00:00 | | 2002-06-10 | 551,000 | 18.00 | 18.15 | 17.82 | 17.89 | 00:00:00 | | 2002-06-11 | 389,100 | 17.92 | 18.19 | 17.90 | 17.93 | 00:00:00 | | 2002-06-12 | 932,300 | 17.91 | 18.07 | 17.87 | 18.00 | 00:00:00 | | 2002-06-13 | 921,900 | 18.00 | 18.08 | 17.30 | 17.47 | 00:00:00 | | 2002-06-14 | 281,600 | 17.35 | 17.50 | 16.78 | 17.41 | 00:00:00 | | 2002-06-17 | 976,900 | 17.50 | 17.98 | 17.41 | 17.86 | 00:00:00 | | 2002-06-18 | 2,088,100 | 18.48 | 19.00 | 18.30 | 18.90 | 00:00:00 | | 2002-06-19 | 1,277,300 | 18.70 | 19.18 | 18.60 | 18.95 | 00:00:00 | | 2002-06-20 | 1,026,500 | 18.90 | 19.10 | 18.70 | 18.90 | 00:00:00 | | 2002-06-21 | 1,312,700 | 18.70 | 19.02 | 18.63 | 18.92 | 00:00:00 | | 2002-06-24 | 892,100 | 18.87 | 18.99 | 18.10 | 18.13 | 00:00:00 | | 2002-06-25 | 1,378,000 | 18.30 | 18.89 | 18.23 | 18.53 | 00:00:00 | | 2002-06-26 | 1,199,600 | 18.53 | 18.93 | 18.20 | 18.62 | 00:00:00 | | 2002-06-27 | 1,162,000 | 18.64 | 19.40 | 18.40 | 19.40 | 00:00:00 | | 2002-06-28 | 1,100,600 | 19.90 | 19.90 | 19.35 | 19.68 | 00:00:00 | | 2002-07-01 | 1,438,600 | 19.68 | 19.84 | 18.88 | 19.02 | 00:00:00 | | 2002-07-02 | 1,085,400 | 18.75 | 18.79 | 17.79 | 18.11 | 00:00:00 | | 2002-07-03 | 1,565,000 | 18.00 | 18.29 | 17.30 | 17.64 | 00:00:00 | | 2002-07-05 | 457,500 | 17.90 | 18.74 | 17.87 | 18.44 | 00:00:00 | | 2002-07-08 | 797,200 | 18.40 | 18.55 | 17.90 | 18.00 | 00:00:00 | | 2002-07-09 | 1,034,700 | 18.02 | 19.05 | 18.02 | 18.65 | 00:00:00 | | 2002-07-10 | 880,800 | 18.66 | 18.66 | 18.09 | 18.10 | 00:00:00 | | 2002-07-11 | 944,700 | 18.32 | 18.40 | 17.23 | 18.14 | 00:00:00 | | 2002-07-12 | 948,200 | 18.20 | 18.64 | 17.80 | 18.00 | 00:00:00 | | 2002-07-15 | 832,200 | 18.10 | 18.11 | 16.45 | 17.72 | 00:00:00 | | 2002-07-16 | 597,200 | 18.05 | 18.05 | 16.60 | 17.07 | 00:00:00 | | 2002-07-17 | 887,900 | 17.15 | 17.60 | 15.70 | 15.85 | 00:00:00 | | 2002-07-18 | 559,600 | 15.98 | 16.40 | 15.62 | 15.80 | 00:00:00 | | 2002-07-19 | 618,000 | 15.89 | 16.05 | 15.41 | 15.67 | 00:00:00 | | 2002-07-22 | 1,009,300 | 15.50 | 15.58 | 14.13 | 14.46 | 00:00:00 | | 2002-07-23 | 817,900 | 14.15 | 15.00 | 14.15 | 14.41 | 00:00:00 | | 2002-07-24 | 1,497,900 | 14.02 | 15.63 | 13.75 | 15.50 | 00:00:00 | | 2002-07-25 | 934,300 | 15.51 | 16.08 | 14.92 | 16.06 | 00:00:00 | | 2002-07-26 | 539,500 | 16.01 | 16.68 | 15.51 | 16.43 | 00:00:00 | | 2002-07-29 | 1,038,400 | 16.43 | 17.28 | 16.35 | 17.23 | 00:00:00 | | 2002-07-30 | 860,300 | 17.15 | 17.35 | 16.55 | 17.04 | 00:00:00 | | 2002-07-31 | 764,700 | 17.00 | 17.05 | 16.42 | 16.60 | 00:00:00 | | 2002-08-01 | 567,500 | 16.50 | 16.80 | 16.24 | 16.30 | 00:00:00 | | 2002-08-02 | 669,600 | 16.30 | 16.38 | 15.30 | 15.42 | 00:00:00 | | 2002-08-05 | 418,100 | 15.42 | 15.84 | 15.31 | 15.50 | 00:00:00 | | 2002-08-06 | 694,400 | 15.50 | 16.49 | 15.40 | 16.05 | 00:00:00 | | 2002-08-07 | 1,275,800 | 16.45 | 16.45 | 16.11 | 16.25 | 00:00:00 | | 2002-08-08 | 992,200 | 16.50 | 16.58 | 15.78 | 16.09 | 00:00:00 | | 2002-08-09 | 771,700 | 16.25 | 16.50 | 16.09 | 16.22 | 00:00:00 | | 2002-08-12 | 709,900 | 16.21 | 16.45 | 15.90 | 16.23 | 00:00:00 | | 2002-08-13 | 715,500 | 16.44 | 17.23 | 16.22 | 16.25 | 00:00:00 | | 2002-08-14 | 622,400 | 16.50 | 17.32 | 16.39 | 17.17 | 00:00:00 | | 2002-08-15 | 736,600 | 17.58 | 17.99 | 17.50 | 17.78 | 00:00:00 | | 2002-08-16 | 972,400 | 17.62 | 17.62 | 17.07 | 17.23 | 00:00:00 | | 2002-08-19 | 1,380,800 | 17.35 | 18.04 | 17.20 | 17.53 | 00:00:00 | | 2002-08-20 | 1,042,300 | 17.73 | 17.85 | 17.33 | 17.50 | 00:00:00 | | 2002-08-21 | 1,480,000 | 18.15 | 18.21 | 16.75 | 17.25 | 00:00:00 | | 2002-08-22 | 896,400 | 17.35 | 17.54 | 16.81 | 17.14 | 00:00:00 | | 2002-08-23 | 548,300 | 16.95 | 17.29 | 16.85 | 17.04 | 00:00:00 | | 2002-08-26 | 573,300 | 17.15 | 17.23 | 16.59 | 17.14 | 00:00:00 | | 2002-08-27 | 708,000 | 17.02 | 17.14 | 16.75 | 16.92 | 00:00:00 | | 2002-08-28 | 518,100 | 16.80 | 16.88 | 16.02 | 16.50 | 00:00:00 | | 2002-08-29 | 422,500 | 16.25 | 16.80 | 16.13 | 16.55 | 00:00:00 | | 2002-08-30 | 391,100 | 16.32 | 16.95 | 16.32 | 16.85 | 00:00:00 | | 2002-09-03 | 937,500 | 16.80 | 17.25 | 16.50 | 16.94 | 00:00:00 | | 2002-09-04 | 1,332,000 | 16.86 | 17.10 | 16.70 | 16.98 | 00:00:00 | | 2002-09-05 | 904,900 | 17.10 | 17.30 | 16.85 | 17.08 | 00:00:00 | | 2002-09-06 | 661,000 | 17.30 | 17.40 | 17.13 | 17.32 | 00:00:00 | | 2002-09-09 | 695,700 | 17.30 | 17.98 | 17.20 | 17.84 | 00:00:00 | | 2002-09-10 | 1,275,700 | 17.95 | 18.50 | 17.77 | 18.50 | 00:00:00 | | 2002-09-11 | 1,341,500 | 18.60 | 19.18 | 18.50 | 18.85 | 00:00:00 | | 2002-09-12 | 751,100 | 18.76 | 18.82 | 18.46 | 18.63 | 00:00:00 | | 2002-09-13 | 582,800 | 18.55 | 18.85 | 18.53 | 18.75 | 00:00:00 | | 2002-09-16 | 513,900 | 18.75 | 18.83 | 18.44 | 18.73 | 00:00:00 | | 2002-09-17 | 368,600 | 18.75 | 18.93 | 18.44 | 18.52 | 00:00:00 | | 2002-09-18 | 618,100 | 18.37 | 18.66 | 17.92 | 18.42 | 00:00:00 | | 2002-09-19 | 544,300 | 18.23 | 18.31 | 17.79 | 17.91 | 00:00:00 | | 2002-09-20 | 677,500 | 17.72 | 18.06 | 17.68 | 18.06 | 00:00:00 | | 2002-09-23 | 1,221,600 | 18.10 | 18.10 | 16.78 | 16.90 | 00:00:00 | | 2002-09-24 | 863,100 | 16.70 | 16.98 | 16.51 | 16.73 | 00:00:00 | | 2002-09-25 | 1,438,000 | 16.98 | 17.10 | 16.78 | 16.96 | 00:00:00 | | 2002-09-26 | 1,548,700 | 17.00 | 17.64 | 16.99 | 17.50 | 00:00:00 | | 2002-09-27 | 1,364,500 | 17.50 | 17.70 | 16.87 | 16.98 | 00:00:00 | | 2002-09-30 | 2,513,000 | 16.80 | 16.81 | 15.50 | 15.83 | 00:00:00 | | 2002-10-01 | 2,144,900 | 15.80 | 15.81 | 14.45 | 15.05 | 00:00:00 | | 2002-10-02 | 1,251,500 | 15.06 | 15.35 | 14.60 | 14.61 | 00:00:00 | | 2002-10-03 | 1,683,200 | 14.72 | 14.75 | 13.75 | 13.92 | 00:00:00 | | 2002-10-04 | 885,200 | 14.10 | 14.14 | 12.92 | 13.62 | 00:00:00 | | 2002-10-07 | 1,892,500 | 13.30 | 13.85 | 11.83 | 12.45 | 00:00:00 | | 2002-10-08 | 1,506,700 | 12.45 | 13.68 | 12.45 | 13.56 | 00:00:00 | | 2002-10-09 | 1,029,100 | 13.56 | 13.56 | 12.35 | 12.54 | 00:00:00 | | 2002-10-10 | 1,077,400 | 12.54 | 13.75 | 12.36 | 13.54 | 00:00:00 | | 2002-10-11 | 1,431,100 | 13.64 | 15.00 | 13.50 | 14.89 | 00:00:00 | | 2002-10-14 | 779,400 | 14.89 | 15.29 | 14.65 | 14.82 | 00:00:00 | | 2002-10-15 | 971,900 | 15.80 | 16.30 | 15.77 | 15.92 | 00:00:00 | | 2002-10-16 | 905,900 | 15.92 | 15.92 | 15.30 | 15.55 | 00:00:00 | | 2002-10-17 | 640,500 | 16.17 | 16.23 | 15.85 | 16.19 | 00:00:00 | | 2002-10-18 | 907,500 | 16.19 | 16.19 | 15.55 | 15.62 | 00:00:00 | | 2002-10-21 | 923,800 | 15.62 | 15.73 | 15.05 | 15.70 | 00:00:00 | | 2002-10-22 | 825,500 | 15.67 | 15.74 | 15.35 | 15.55 | 00:00:00 | | 2002-10-23 | 806,600 | 15.55 | 15.98 | 15.49 | 15.82 | 00:00:00 | | 2002-10-24 | 1,132,700 | 16.45 | 16.98 | 16.26 | 16.42 | 00:00:00 | | 2002-10-25 | 873,900 | 16.38 | 17.26 | 16.30 | 17.16 | 00:00:00 | | 2002-10-28 | 1,058,700 | 17.48 | 17.67 | 16.46 | 16.63 | 00:00:00 | | 2002-10-29 | 856,900 | 16.14 | 16.68 | 15.74 | 16.59 | 00:00:00 | | 2002-10-30 | 1,036,500 | 16.69 | 17.06 | 16.23 | 16.58 | 00:00:00 | | 2002-10-31 | 425,100 | 16.70 | 17.00 | 16.50 | 16.60 | 00:00:00 | | 2002-11-01 | 484,600 | 16.40 | 17.08 | 16.35 | 17.00 | 00:00:00 | | 2002-11-04 | 1,126,700 | 17.05 | 17.24 | 15.97 | 16.09 | 00:00:00 | | 2002-11-05 | 1,949,500 | 15.97 | 16.00 | 15.12 | 15.22 | 00:00:00 | | 2002-11-06 | 2,684,400 | 15.30 | 15.30 | 13.99 | 14.28 | 00:00:00 | | 2002-11-07 | 2,232,100 | 14.90 | 14.90 | 13.40 | 13.91 | 00:00:00 | | 2002-11-08 | 1,010,700 | 13.92 | 14.15 | 13.40 | 13.45 | 00:00:00 | | 2002-11-11 | 707,900 | 13.30 | 13.57 | 12.92 | 12.92 | 00:00:00 | | 2002-11-12 | 876,600 | 13.15 | 13.82 | 13.09 | 13.55 | 00:00:00 | | 2002-11-13 | 717,900 | 13.55 | 14.23 | 13.12 | 13.70 | 00:00:00 | | 2002-11-14 | 596,000 | 14.00 | 14.39 | 14.00 | 14.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
