|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 596,000 | 14.00 | 14.39 | 14.00 | 14.22 | 00:00:00 | | 2002-11-15 | 798,300 | 14.00 | 14.33 | 13.75 | 13.80 | 00:00:00 | | 2002-11-18 | 1,201,200 | 13.90 | 13.95 | 13.05 | 13.10 | 00:00:00 | | 2002-11-19 | 1,606,500 | 13.06 | 13.09 | 12.54 | 12.74 | 00:00:00 | | 2002-11-20 | 3,726,100 | 12.55 | 12.55 | 12.04 | 12.30 | 00:00:00 | | 2002-11-21 | 2,112,500 | 12.31 | 12.69 | 12.11 | 12.64 | 00:00:00 | | 2002-11-22 | 1,318,800 | 12.70 | 13.17 | 12.57 | 12.76 | 00:00:00 | | 2002-11-25 | 1,534,700 | 12.30 | 12.93 | 12.20 | 12.90 | 00:00:00 | | 2002-11-26 | 2,449,600 | 12.70 | 12.70 | 12.38 | 12.55 | 00:00:00 | | 2002-11-27 | 1,156,100 | 12.63 | 12.79 | 12.50 | 12.70 | 00:00:00 | | 2002-11-29 | 306,200 | 12.79 | 12.80 | 12.56 | 12.70 | 00:00:00 | | 2002-12-02 | 2,268,300 | 13.00 | 13.23 | 12.31 | 12.35 | 00:00:00 | | 2002-12-03 | 1,417,300 | 12.35 | 12.45 | 11.89 | 12.05 | 00:00:00 | | 2002-12-04 | 1,631,600 | 11.93 | 12.40 | 11.91 | 12.23 | 00:00:00 | | 2002-12-05 | 1,880,300 | 12.59 | 12.59 | 11.97 | 12.20 | 00:00:00 | | 2002-12-06 | 1,512,700 | 12.10 | 12.75 | 12.06 | 12.42 | 00:00:00 | | 2002-12-09 | 1,245,800 | 12.05 | 12.24 | 12.05 | 12.10 | 00:00:00 | | 2002-12-10 | 1,283,900 | 12.25 | 12.76 | 12.20 | 12.55 | 00:00:00 | | 2002-12-11 | 651,600 | 12.53 | 12.75 | 12.25 | 12.52 | 00:00:00 | | 2002-12-12 | 2,408,000 | 12.69 | 13.05 | 12.50 | 13.05 | 00:00:00 | | 2002-12-13 | 1,030,000 | 12.87 | 13.00 | 12.61 | 13.00 | 00:00:00 | | 2002-12-16 | 1,473,300 | 12.87 | 13.61 | 12.87 | 13.50 | 00:00:00 | | 2002-12-17 | 1,240,200 | 13.12 | 13.26 | 12.83 | 13.15 | 00:00:00 | | 2002-12-18 | 1,361,200 | 12.90 | 13.13 | 12.78 | 12.90 | 00:00:00 | | 2002-12-19 | 904,700 | 12.70 | 13.12 | 12.58 | 12.77 | 00:00:00 | | 2002-12-20 | 1,160,400 | 12.67 | 13.04 | 12.67 | 13.01 | 00:00:00 | | 2002-12-23 | 1,505,200 | 12.70 | 12.97 | 12.65 | 12.86 | 00:00:00 | | 2002-12-24 | 529,400 | 12.83 | 13.00 | 12.78 | 13.00 | 00:00:00 | | 2002-12-26 | 698,000 | 13.00 | 13.91 | 13.00 | 13.20 | 00:00:00 | | 2002-12-27 | 495,800 | 13.10 | 13.18 | 12.88 | 13.07 | 00:00:00 | | 2002-12-30 | 673,800 | 13.00 | 13.40 | 12.90 | 13.27 | 00:00:00 | | 2002-12-31 | 610,900 | 13.28 | 13.34 | 12.99 | 13.23 | 00:00:00 | | 2003-01-02 | 710,900 | 13.10 | 13.73 | 13.07 | 13.72 | 00:00:00 | | 2003-01-03 | 771,600 | 13.50 | 14.04 | 13.13 | 13.52 | 00:00:00 | | 2003-01-06 | 534,800 | 13.30 | 13.67 | 13.26 | 13.36 | 00:00:00 | | 2003-01-07 | 1,062,500 | 13.36 | 13.55 | 13.00 | 13.01 | 00:00:00 | | 2003-01-08 | 588,000 | 13.05 | 13.40 | 12.95 | 13.32 | 00:00:00 | | 2003-01-09 | 1,159,600 | 13.75 | 14.14 | 13.75 | 13.90 | 00:00:00 | | 2003-01-10 | 596,500 | 13.89 | 13.90 | 13.27 | 13.35 | 00:00:00 | | 2003-01-13 | 477,200 | 13.55 | 13.86 | 13.40 | 13.76 | 00:00:00 | | 2003-01-14 | 377,900 | 13.77 | 13.92 | 13.58 | 13.88 | 00:00:00 | | 2003-01-15 | 1,294,400 | 13.97 | 13.97 | 13.55 | 13.67 | 00:00:00 | | 2003-01-16 | 716,500 | 13.83 | 14.25 | 13.80 | 14.15 | 00:00:00 | | 2003-01-17 | 1,035,900 | 13.77 | 14.45 | 13.77 | 14.26 | 00:00:00 | | 2003-01-21 | 1,324,900 | 14.23 | 14.23 | 13.78 | 13.79 | 00:00:00 | | 2003-01-22 | 733,000 | 13.68 | 13.99 | 13.58 | 13.65 | 00:00:00 | | 2003-01-23 | 801,500 | 13.77 | 13.94 | 13.56 | 13.85 | 00:00:00 | | 2003-01-24 | 789,600 | 13.86 | 13.86 | 13.09 | 13.20 | 00:00:00 | | 2003-01-27 | 1,135,000 | 13.00 | 13.34 | 12.71 | 12.97 | 00:00:00 | | 2003-01-28 | 459,900 | 13.00 | 13.16 | 12.81 | 13.00 | 00:00:00 | | 2003-01-29 | 445,400 | 12.73 | 13.26 | 12.65 | 13.17 | 00:00:00 | | 2003-01-30 | 668,800 | 13.17 | 13.43 | 12.92 | 12.97 | 00:00:00 | | 2003-01-31 | 2,352,900 | 12.88 | 12.89 | 12.43 | 12.50 | 00:00:00 | | 2003-02-03 | 3,261,500 | 12.50 | 12.74 | 11.73 | 11.78 | 00:00:00 | | 2003-02-04 | 2,671,800 | 11.75 | 11.76 | 10.90 | 11.14 | 00:00:00 | | 2003-02-05 | 1,293,700 | 11.50 | 11.81 | 11.20 | 11.41 | 00:00:00 | | 2003-02-06 | 841,800 | 11.32 | 11.62 | 11.18 | 11.25 | 00:00:00 | | 2003-02-07 | 747,600 | 11.35 | 11.41 | 10.86 | 11.01 | 00:00:00 | | 2003-02-10 | 456,500 | 11.04 | 11.19 | 11.00 | 11.10 | 00:00:00 | | 2003-02-11 | 575,400 | 11.12 | 11.28 | 11.01 | 11.01 | 00:00:00 | | 2003-02-12 | 584,800 | 11.05 | 11.23 | 11.04 | 11.11 | 00:00:00 | | 2003-02-13 | 794,300 | 11.08 | 11.10 | 10.75 | 11.03 | 00:00:00 | | 2003-02-14 | 491,800 | 11.12 | 11.26 | 10.75 | 11.24 | 00:00:00 | | 2003-02-18 | 489,300 | 11.16 | 11.65 | 11.04 | 11.45 | 00:00:00 | | 2003-02-19 | 442,500 | 11.50 | 11.70 | 10.90 | 11.07 | 00:00:00 | | 2003-02-20 | 321,700 | 11.17 | 11.20 | 10.85 | 11.06 | 00:00:00 | | 2003-02-21 | 529,700 | 11.12 | 11.53 | 11.05 | 11.32 | 00:00:00 | | 2003-02-24 | 1,647,700 | 11.36 | 11.36 | 10.52 | 10.52 | 00:00:00 | | 2003-02-25 | 1,889,500 | 10.44 | 10.50 | 10.12 | 10.20 | 00:00:00 | | 2003-02-26 | 1,748,900 | 10.00 | 10.99 | 9.92 | 10.81 | 00:00:00 | | 2003-02-27 | 1,689,000 | 10.70 | 11.03 | 10.62 | 11.03 | 00:00:00 | | 2003-02-28 | 795,300 | 11.03 | 11.06 | 10.90 | 11.05 | 00:00:00 | | 2003-03-03 | 767,000 | 11.05 | 11.18 | 10.94 | 11.00 | 00:00:00 | | 2003-03-04 | 726,400 | 11.01 | 11.02 | 10.81 | 10.95 | 00:00:00 | | 2003-03-05 | 906,000 | 10.97 | 11.19 | 10.92 | 11.01 | 00:00:00 | | 2003-03-06 | 832,100 | 11.00 | 11.33 | 10.80 | 11.12 | 00:00:00 | | 2003-03-07 | 1,108,200 | 11.02 | 11.54 | 11.00 | 11.30 | 00:00:00 | | 2003-03-10 | 848,200 | 11.22 | 11.25 | 11.00 | 11.05 | 00:00:00 | | 2003-03-11 | 1,192,500 | 11.03 | 11.14 | 10.53 | 10.59 | 00:00:00 | | 2003-03-12 | 1,048,700 | 10.58 | 10.66 | 10.18 | 10.30 | 00:00:00 | | 2003-03-13 | 1,494,300 | 10.42 | 10.69 | 10.24 | 10.38 | 00:00:00 | | 2003-03-14 | 769,000 | 10.46 | 10.85 | 10.39 | 10.45 | 00:00:00 | | 2003-03-17 | 915,600 | 10.47 | 11.17 | 10.43 | 11.12 | 00:00:00 | | 2003-03-18 | 1,044,300 | 11.28 | 11.81 | 11.22 | 11.58 | 00:00:00 | | 2003-03-19 | 521,800 | 11.58 | 11.95 | 11.35 | 11.62 | 00:00:00 | | 2003-03-20 | 460,400 | 11.52 | 11.58 | 11.14 | 11.54 | 00:00:00 | | 2003-03-21 | 638,400 | 11.75 | 12.38 | 11.67 | 12.36 | 00:00:00 | | 2003-03-24 | 696,900 | 12.07 | 12.10 | 11.01 | 11.22 | 00:00:00 | | 2003-03-25 | 454,700 | 11.17 | 11.73 | 11.11 | 11.59 | 00:00:00 | | 2003-03-26 | 459,100 | 11.49 | 11.51 | 11.18 | 11.25 | 00:00:00 | | 2003-03-27 | 795,100 | 11.10 | 11.33 | 11.02 | 11.31 | 00:00:00 | | 2003-03-28 | 434,000 | 11.25 | 11.38 | 11.10 | 11.22 | 00:00:00 | | 2003-03-31 | 850,500 | 11.14 | 11.44 | 10.90 | 11.25 | 00:00:00 | | 2003-04-01 | 600,700 | 11.25 | 11.25 | 10.85 | 11.19 | 00:00:00 | | 2003-04-02 | 617,600 | 11.38 | 11.98 | 11.38 | 11.87 | 00:00:00 | | 2003-04-03 | 826,500 | 11.90 | 12.20 | 11.86 | 11.92 | 00:00:00 | | 2003-04-04 | 498,000 | 12.04 | 12.11 | 11.67 | 11.85 | 00:00:00 | | 2003-04-07 | 918,000 | 12.32 | 12.61 | 12.05 | 12.20 | 00:00:00 | | 2003-04-08 | 607,200 | 12.30 | 12.34 | 12.06 | 12.25 | 00:00:00 | | 2003-04-09 | 483,500 | 12.20 | 12.27 | 11.82 | 11.82 | 00:00:00 | | 2003-04-10 | 639,500 | 11.82 | 12.48 | 11.82 | 12.43 | 00:00:00 | | 2003-04-11 | 425,000 | 12.65 | 12.75 | 12.20 | 12.25 | 00:00:00 | | 2003-04-14 | 450,700 | 12.34 | 12.45 | 12.10 | 12.42 | 00:00:00 | | 2003-04-15 | 426,200 | 12.42 | 12.62 | 12.26 | 12.50 | 00:00:00 | | 2003-04-16 | 487,300 | 12.52 | 12.60 | 12.15 | 12.15 | 00:00:00 | | 2003-04-17 | 251,000 | 12.16 | 12.68 | 12.12 | 12.55 | 00:00:00 | | 2003-04-21 | 363,200 | 12.65 | 12.80 | 12.60 | 12.72 | 00:00:00 | | 2003-04-22 | 534,500 | 12.67 | 12.98 | 12.53 | 12.93 | 00:00:00 | | 2003-04-23 | 290,900 | 12.85 | 12.86 | 12.56 | 12.75 | 00:00:00 | | 2003-04-24 | 455,800 | 12.75 | 13.00 | 12.65 | 12.97 | 00:00:00 | | 2003-04-25 | 297,900 | 12.85 | 12.87 | 12.55 | 12.56 | 00:00:00 | | 2003-04-28 | 439,500 | 12.66 | 13.07 | 12.66 | 12.95 | 00:00:00 | | 2003-04-29 | 607,500 | 12.75 | 13.05 | 12.73 | 12.83 | 00:00:00 | | 2003-04-30 | 562,800 | 12.73 | 12.73 | 12.46 | 12.52 | 00:00:00 | | 2003-05-01 | 396,000 | 12.53 | 12.53 | 12.16 | 12.42 | 00:00:00 | | 2003-05-02 | 455,700 | 12.45 | 12.74 | 12.37 | 12.71 | 00:00:00 | | 2003-05-05 | 388,500 | 12.72 | 12.82 | 12.57 | 12.81 | 00:00:00 | | 2003-05-06 | 411,800 | 12.80 | 12.98 | 12.70 | 12.93 | 00:00:00 | | 2003-05-07 | 543,200 | 12.83 | 12.93 | 12.68 | 12.85 | 00:00:00 | | 2003-05-08 | 651,100 | 12.68 | 13.00 | 12.45 | 12.53 | 00:00:00 | | 2003-05-09 | 663,400 | 12.53 | 12.55 | 12.19 | 12.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
