|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 663,400 | 12.53 | 12.55 | 12.19 | 12.42 | 00:00:00 | | 2003-05-12 | 678,400 | 12.42 | 12.56 | 12.22 | 12.56 | 00:00:00 | | 2003-05-13 | 666,000 | 12.50 | 12.50 | 12.10 | 12.30 | 00:00:00 | | 2003-05-14 | 847,800 | 12.52 | 12.52 | 11.93 | 12.10 | 00:00:00 | | 2003-05-15 | 704,700 | 12.25 | 12.30 | 11.98 | 11.99 | 00:00:00 | | 2003-05-16 | 919,100 | 11.86 | 12.08 | 11.70 | 12.08 | 00:00:00 | | 2003-05-19 | 590,500 | 11.69 | 11.77 | 11.52 | 11.61 | 00:00:00 | | 2003-05-20 | 1,100,400 | 12.13 | 12.50 | 11.93 | 12.42 | 00:00:00 | | 2003-05-21 | 973,900 | 12.20 | 12.27 | 11.70 | 12.03 | 00:00:00 | | 2003-05-22 | 448,200 | 12.10 | 12.44 | 12.09 | 12.40 | 00:00:00 | | 2003-05-23 | 445,600 | 12.47 | 12.48 | 12.30 | 12.48 | 00:00:00 | | 2003-05-27 | 486,000 | 12.40 | 12.87 | 12.30 | 12.86 | 00:00:00 | | 2003-05-28 | 503,200 | 12.95 | 13.19 | 12.88 | 13.05 | 00:00:00 | | 2003-05-29 | 1,009,300 | 13.00 | 13.42 | 13.00 | 13.15 | 00:00:00 | | 2003-05-30 | 787,200 | 13.15 | 13.66 | 13.15 | 13.61 | 00:00:00 | | 2003-06-02 | 810,300 | 13.70 | 14.21 | 13.68 | 13.80 | 00:00:00 | | 2003-06-03 | 763,900 | 13.85 | 14.17 | 13.80 | 14.05 | 00:00:00 | | 2003-06-04 | 743,000 | 14.06 | 14.58 | 14.06 | 14.45 | 00:00:00 | | 2003-06-05 | 731,200 | 14.15 | 14.48 | 14.03 | 14.30 | 00:00:00 | | 2003-06-06 | 730,300 | 14.40 | 14.65 | 14.14 | 14.20 | 00:00:00 | | 2003-06-09 | 685,300 | 14.10 | 14.15 | 13.80 | 13.89 | 00:00:00 | | 2003-06-10 | 541,300 | 13.94 | 14.45 | 13.90 | 14.43 | 00:00:00 | | 2003-06-11 | 695,600 | 14.70 | 14.92 | 14.40 | 14.87 | 00:00:00 | | 2003-06-12 | 460,300 | 14.77 | 14.98 | 14.56 | 14.73 | 00:00:00 | | 2003-06-13 | 531,800 | 14.85 | 14.92 | 14.69 | 14.70 | 00:00:00 | | 2003-06-16 | 469,000 | 14.78 | 15.14 | 14.65 | 15.00 | 00:00:00 | | 2003-06-17 | 403,300 | 15.00 | 15.00 | 14.70 | 14.78 | 00:00:00 | | 2003-06-18 | 627,100 | 14.70 | 14.82 | 14.40 | 14.80 | 00:00:00 | | 2003-06-19 | 458,000 | 14.73 | 14.80 | 14.51 | 14.55 | 00:00:00 | | 2003-06-20 | 1,116,900 | 14.66 | 15.15 | 14.61 | 15.12 | 00:00:00 | | 2003-06-23 | 523,400 | 15.10 | 15.11 | 14.74 | 14.75 | 00:00:00 | | 2003-06-24 | 611,000 | 14.80 | 15.15 | 14.80 | 15.03 | 00:00:00 | | 2003-06-25 | 409,300 | 15.03 | 15.21 | 14.81 | 14.93 | 00:00:00 | | 2003-06-26 | 539,700 | 14.90 | 15.29 | 14.76 | 15.25 | 00:00:00 | | 2003-06-27 | 498,100 | 15.15 | 15.16 | 14.64 | 14.90 | 00:00:00 | | 2003-06-30 | 415,700 | 14.97 | 15.15 | 14.80 | 15.04 | 00:00:00 | | 2003-07-01 | 746,800 | 14.98 | 15.00 | 14.55 | 14.90 | 00:00:00 | | 2003-07-02 | 356,300 | 14.85 | 15.11 | 14.78 | 15.10 | 00:00:00 | | 2003-07-03 | 201,500 | 15.03 | 15.25 | 14.85 | 14.88 | 00:00:00 | | 2003-07-07 | 459,300 | 15.00 | 15.36 | 15.00 | 15.20 | 00:00:00 | | 2003-07-08 | 547,800 | 15.21 | 15.50 | 15.16 | 15.40 | 00:00:00 | | 2003-07-09 | 337,700 | 15.45 | 15.59 | 15.12 | 15.22 | 00:00:00 | | 2003-07-10 | 1,008,700 | 15.22 | 15.41 | 15.06 | 15.40 | 00:00:00 | | 2003-07-11 | 451,700 | 15.29 | 15.94 | 15.26 | 15.70 | 00:00:00 | | 2003-07-14 | 324,400 | 15.92 | 16.24 | 15.92 | 15.95 | 00:00:00 | | 2003-07-15 | 372,300 | 16.08 | 16.15 | 15.77 | 15.95 | 00:00:00 | | 2003-07-16 | 375,000 | 16.03 | 16.20 | 15.79 | 15.93 | 00:00:00 | | 2003-07-17 | 506,500 | 15.78 | 16.13 | 15.77 | 16.01 | 00:00:00 | | 2003-07-18 | 417,100 | 16.01 | 16.13 | 15.75 | 15.97 | 00:00:00 | | 2003-07-21 | 289,800 | 15.85 | 15.92 | 15.45 | 15.55 | 00:00:00 | | 2003-07-22 | 243,400 | 15.68 | 15.70 | 15.35 | 15.56 | 00:00:00 | | 2003-07-23 | 531,700 | 15.55 | 15.59 | 15.20 | 15.37 | 00:00:00 | | 2003-07-24 | 240,800 | 15.40 | 15.68 | 15.35 | 15.39 | 00:00:00 | | 2003-07-25 | 249,700 | 15.39 | 15.71 | 15.31 | 15.65 | 00:00:00 | | 2003-07-28 | 349,800 | 15.70 | 16.04 | 15.56 | 16.02 | 00:00:00 | | 2003-07-29 | 431,600 | 15.92 | 15.92 | 15.30 | 15.50 | 00:00:00 | | 2003-07-30 | 529,200 | 15.50 | 15.65 | 15.25 | 15.43 | 00:00:00 | | 2003-07-31 | 443,600 | 15.50 | 15.65 | 15.24 | 15.41 | 00:00:00 | | 2003-08-01 | 375,300 | 15.41 | 15.45 | 15.11 | 15.28 | 00:00:00 | | 2003-08-04 | 381,700 | 15.19 | 15.31 | 15.05 | 15.24 | 00:00:00 | | 2003-08-05 | 356,100 | 15.24 | 15.27 | 14.87 | 14.90 | 00:00:00 | | 2003-08-06 | 395,900 | 14.80 | 15.13 | 14.75 | 14.99 | 00:00:00 | | 2003-08-07 | 402,700 | 15.08 | 15.52 | 15.04 | 15.27 | 00:00:00 | | 2003-08-08 | 166,400 | 15.40 | 15.57 | 15.19 | 15.49 | 00:00:00 | | 2003-08-11 | 251,400 | 15.35 | 15.54 | 15.15 | 15.51 | 00:00:00 | | 2003-08-12 | 356,900 | 15.49 | 15.94 | 15.49 | 15.92 | 00:00:00 | | 2003-08-13 | 354,000 | 15.98 | 16.13 | 15.91 | 16.09 | 00:00:00 | | 2003-08-14 | 1,148,400 | 16.09 | 16.95 | 15.97 | 16.69 | 00:00:00 | | 2003-08-15 | 472,800 | 16.95 | 17.24 | 16.84 | 16.90 | 00:00:00 | | 2003-08-18 | 630,300 | 17.00 | 17.00 | 16.91 | 16.94 | 00:00:00 | | 2003-08-19 | 807,800 | 17.00 | 17.11 | 16.91 | 17.00 | 00:00:00 | | 2003-08-20 | 1,805,900 | 17.20 | 17.65 | 17.09 | 17.52 | 00:00:00 | | 2003-08-21 | 618,400 | 17.54 | 17.90 | 17.50 | 17.80 | 00:00:00 | | 2003-08-22 | 881,100 | 17.80 | 17.88 | 17.52 | 17.60 | 00:00:00 | | 2003-08-25 | 426,200 | 17.60 | 17.76 | 17.50 | 17.68 | 00:00:00 | | 2003-08-26 | 400,200 | 17.52 | 17.76 | 17.38 | 17.70 | 00:00:00 | | 2003-08-27 | 565,000 | 17.65 | 17.70 | 17.43 | 17.60 | 00:00:00 | | 2003-08-28 | 557,300 | 17.69 | 17.95 | 17.61 | 17.94 | 00:00:00 | | 2003-08-29 | 512,100 | 17.94 | 18.30 | 17.86 | 18.30 | 00:00:00 | | 2003-09-02 | 502,200 | 18.38 | 18.39 | 18.00 | 18.39 | 00:00:00 | | 2003-09-03 | 587,900 | 18.39 | 18.39 | 18.14 | 18.24 | 00:00:00 | | 2003-09-04 | 488,700 | 18.24 | 18.30 | 17.97 | 18.14 | 00:00:00 | | 2003-09-05 | 552,000 | 18.01 | 18.13 | 17.92 | 18.00 | 00:00:00 | | 2003-09-08 | 753,400 | 18.01 | 18.06 | 17.92 | 18.00 | 00:00:00 | | 2003-09-09 | 476,700 | 17.90 | 17.90 | 17.40 | 17.47 | 00:00:00 | | 2003-09-10 | 690,600 | 17.47 | 17.47 | 17.01 | 17.16 | 00:00:00 | | 2003-09-11 | 340,300 | 17.38 | 17.49 | 17.25 | 17.36 | 00:00:00 | | 2003-09-12 | 443,400 | 17.27 | 17.37 | 16.91 | 17.18 | 00:00:00 | | 2003-09-15 | 393,400 | 17.23 | 17.55 | 17.23 | 17.37 | 00:00:00 | | 2003-09-16 | 285,400 | 17.40 | 17.49 | 17.17 | 17.45 | 00:00:00 | | 2003-09-17 | 343,000 | 17.50 | 17.65 | 17.29 | 17.47 | 00:00:00 | | 2003-09-18 | 499,500 | 17.52 | 17.70 | 17.32 | 17.47 | 00:00:00 | | 2003-09-19 | 444,700 | 17.35 | 17.52 | 17.35 | 17.43 | 00:00:00 | | 2003-09-22 | 506,400 | 17.30 | 17.30 | 17.00 | 17.08 | 00:00:00 | | 2003-09-23 | 267,700 | 17.18 | 17.35 | 17.09 | 17.26 | 00:00:00 | | 2003-09-24 | 460,000 | 17.20 | 17.25 | 16.83 | 16.83 | 00:00:00 | | 2003-09-25 | 981,100 | 16.97 | 16.99 | 16.31 | 16.38 | 00:00:00 | | 2003-09-26 | 470,600 | 16.31 | 16.44 | 16.15 | 16.21 | 00:00:00 | | 2003-09-29 | 475,000 | 16.21 | 16.25 | 15.76 | 15.94 | 00:00:00 | | 2003-09-30 | 484,500 | 15.87 | 15.93 | 15.61 | 15.81 | 00:00:00 | | 2003-10-01 | 750,300 | 15.81 | 16.07 | 15.78 | 16.04 | 00:00:00 | | 2003-10-02 | 460,100 | 16.07 | 16.08 | 15.83 | 16.06 | 00:00:00 | | 2003-10-03 | 436,800 | 16.27 | 16.64 | 16.27 | 16.27 | 00:00:00 | | 2003-10-06 | 356,700 | 16.28 | 16.40 | 16.16 | 16.28 | 00:00:00 | | 2003-10-07 | 594,600 | 16.18 | 16.39 | 16.04 | 16.39 | 00:00:00 | | 2003-10-08 | 2,618,500 | 16.19 | 16.19 | 15.14 | 15.24 | 00:00:00 | | 2003-10-09 | 1,051,400 | 15.50 | 15.62 | 15.18 | 15.35 | 00:00:00 | | 2003-10-10 | 534,000 | 15.35 | 15.37 | 15.05 | 15.12 | 00:00:00 | | 2003-10-13 | 727,400 | 15.20 | 15.23 | 15.01 | 15.15 | 00:00:00 | | 2003-10-14 | 463,000 | 15.19 | 15.25 | 15.09 | 15.17 | 00:00:00 | | 2003-10-15 | 905,900 | 15.13 | 15.20 | 14.83 | 15.06 | 00:00:00 | | 2003-10-16 | 514,900 | 15.06 | 15.21 | 14.89 | 14.98 | 00:00:00 | | 2003-10-17 | 614,700 | 14.98 | 15.00 | 14.49 | 14.67 | 00:00:00 | | 2003-10-20 | 978,300 | 14.69 | 14.72 | 14.13 | 14.60 | 00:00:00 | | 2003-10-21 | 764,000 | 14.73 | 15.12 | 14.57 | 14.78 | 00:00:00 | | 2003-10-22 | 875,300 | 14.70 | 14.70 | 14.51 | 14.61 | 00:00:00 | | 2003-10-23 | 673,000 | 14.55 | 14.78 | 14.50 | 14.58 | 00:00:00 | | 2003-10-24 | 778,400 | 14.50 | 14.66 | 14.28 | 14.65 | 00:00:00 | | 2003-10-27 | 644,500 | 14.65 | 14.93 | 14.44 | 14.57 | 00:00:00 | | 2003-10-28 | 920,300 | 14.55 | 15.01 | 14.52 | 15.00 | 00:00:00 | | 2003-10-29 | 797,000 | 15.00 | 15.04 | 14.65 | 14.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
