TR4DER - Big Lots [BIG] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	797,000	15.00	15.04	14.65	14.72	00:00:00
2003-10-30	656,900	14.76	14.99	14.63	14.85	00:00:00
2003-10-31	719,000	14.90	15.20	14.84	15.01	00:00:00
2003-11-03	729,600	15.07	15.18	14.72	14.87	00:00:00
2003-11-04	817,600	14.82	14.82	14.37	14.41	00:00:00
2003-11-05	501,000	14.56	14.65	14.35	14.60	00:00:00
2003-11-06	861,100	14.24	14.88	14.24	14.85	00:00:00
2003-11-07	1,077,300	14.85	14.85	14.25	14.26	00:00:00
2003-11-10	508,400	14.33	14.33	14.01	14.18	00:00:00
2003-11-11	492,500	14.13	14.45	14.13	14.42	00:00:00
2003-11-12	376,700	14.35	14.46	14.18	14.27	00:00:00
2003-11-13	499,500	14.27	14.33	13.90	14.30	00:00:00
2003-11-14	518,400	14.22	14.65	13.90	13.92	00:00:00
2003-11-17	380,900	13.93	13.93	13.29	13.73	00:00:00
2003-11-18	618,000	13.88	14.00	13.73	13.76	00:00:00
2003-11-19	1,286,600	14.03	14.65	14.00	14.45	00:00:00
2003-11-20	736,000	14.35	14.54	14.07	14.29	00:00:00
2003-11-21	555,100	14.45	14.47	14.24	14.36	00:00:00
2003-11-24	435,100	14.40	14.74	14.40	14.70	00:00:00
2003-11-25	652,700	14.73	15.04	14.65	14.93	00:00:00
2003-11-26	461,800	15.00	15.04	14.73	14.83	00:00:00
2003-11-28	187,400	14.60	14.78	14.60	14.66	00:00:00
2003-12-01	990,400	14.66	14.77	14.15	14.26	00:00:00
2003-12-02	951,100	14.25	14.25	13.88	13.95	00:00:00
2003-12-03	708,400	13.85	14.16	13.85	14.00	00:00:00
2003-12-04	1,318,500	14.20	14.21	13.48	13.53	00:00:00
2003-12-05	625,400	13.51	13.77	13.40	13.49	00:00:00
2003-12-08	570,200	13.50	13.63	13.39	13.44	00:00:00
2003-12-09	304,600	13.60	13.60	13.24	13.26	00:00:00
2003-12-10	495,600	13.25	13.38	13.23	13.25	00:00:00
2003-12-11	752,500	13.29	13.60	13.29	13.56	00:00:00
2003-12-12	573,400	13.64	13.64	13.31	13.40	00:00:00
2003-12-15	1,488,100	14.25	14.30	13.29	13.40	00:00:00
2003-12-16	816,600	13.36	13.41	12.89	13.39	00:00:00
2003-12-17	683,700	13.39	13.86	13.21	13.83	00:00:00
2003-12-18	589,500	13.84	14.16	13.80	14.07	00:00:00
2003-12-19	509,900	14.19	14.19	13.91	13.91	00:00:00
2003-12-22	547,300	13.91	13.95	13.55	13.70	00:00:00
2003-12-23	705,500	13.58	13.81	13.45	13.50	00:00:00
2003-12-24	322,000	13.50	13.50	13.45	13.45	00:00:00
2003-12-26	226,400	13.46	13.63	13.46	13.51	00:00:00
2003-12-29	531,400	13.60	13.91	13.60	13.90	00:00:00
2003-12-30	730,100	14.00	14.30	13.95	14.25	00:00:00
2003-12-31	353,200	14.40	14.46	14.15	14.21	00:00:00
2004-01-02	404,500	14.46	14.55	13.88	14.00	00:00:00
2004-01-05	879,700	14.10	14.19	13.64	13.66	00:00:00
2004-01-06	1,533,500	13.65	14.05	13.65	13.96	00:00:00
2004-01-07	775,800	14.10	14.14	13.84	14.13	00:00:00
2004-01-08	1,519,100	14.53	14.53	14.10	14.50	00:00:00
2004-01-09	900,000	14.50	14.59	14.30	14.50	00:00:00
2004-01-12	757,800	14.50	14.50	14.01	14.29	00:00:00
2004-01-13	576,700	14.36	14.37	14.08	14.31	00:00:00
2004-01-14	313,300	14.31	14.47	14.25	14.43	00:00:00
2004-01-15	393,700	14.30	14.47	14.15	14.33	00:00:00
2004-01-16	517,700	14.33	14.44	14.24	14.33	00:00:00
2004-01-20	569,700	14.33	14.60	14.27	14.30	00:00:00
2004-01-21	899,000	14.30	15.08	14.30	15.03	00:00:00
2004-01-22	471,100	15.05	15.16	14.97	15.01	00:00:00
2004-01-23	420,800	15.18	15.25	15.05	15.23	00:00:00
2004-01-26	944,900	15.23	15.25	14.75	15.02	00:00:00
2004-01-27	554,400	15.00	15.01	14.75	14.83	00:00:00
2004-01-28	550,300	14.78	14.80	14.37	14.59	00:00:00
2004-01-29	783,200	14.50	14.56	14.09	14.22	00:00:00
2004-01-30	698,900	14.22	14.34	14.09	14.13	00:00:00
2004-02-02	729,200	14.20	14.53	14.11	14.20	00:00:00
2004-02-03	672,700	14.25	14.27	14.03	14.16	00:00:00
2004-02-04	747,800	14.15	14.24	14.03	14.23	00:00:00
2004-02-05	740,400	14.00	14.47	13.90	14.47	00:00:00
2004-02-06	951,600	14.47	14.79	14.35	14.56	00:00:00
2004-02-09	894,300	14.66	14.76	14.50	14.53	00:00:00
2004-02-10	359,800	14.53	14.82	14.52	14.82	00:00:00
2004-02-11	940,100	14.75	15.05	14.73	15.05	00:00:00
2004-02-12	387,700	14.95	15.17	14.94	15.04	00:00:00
2004-02-13	531,400	15.00	15.15	14.71	14.72	00:00:00
2004-02-17	355,900	14.92	15.15	14.92	15.06	00:00:00
2004-02-18	386,900	15.10	15.16	14.96	15.00	00:00:00
2004-02-19	844,500	15.15	15.61	15.15	15.43	00:00:00
2004-02-20	1,045,800	15.51	15.51	14.95	15.05	00:00:00
2004-02-23	309,700	15.05	15.20	14.87	14.98	00:00:00
2004-02-24	433,500	14.88	15.24	14.65	14.80	00:00:00
2004-02-25	1,488,700	14.80	15.20	14.12	14.42	00:00:00
2004-02-26	1,847,700	14.35	14.70	14.27	14.39	00:00:00
2004-02-27	1,281,300	14.39	14.43	14.17	14.40	00:00:00
2004-03-01	802,800	14.40	14.50	14.28	14.37	00:00:00
2004-03-02	658,700	14.39	14.39	14.17	14.20	00:00:00
2004-03-03	693,100	14.05	14.17	14.04	14.09	00:00:00
2004-03-04	2,154,700	14.29	14.34	13.99	14.21	00:00:00
2004-03-05	1,046,400	14.17	14.47	14.11	14.29	00:00:00
2004-03-08	861,200	14.35	14.35	14.16	14.25	00:00:00
2004-03-09	1,189,600	14.15	14.34	14.08	14.25	00:00:00
2004-03-10	618,500	14.25	14.28	13.86	13.89	00:00:00
2004-03-11	1,207,600	13.80	14.05	13.75	13.92	00:00:00
2004-03-12	640,800	13.95	13.99	13.67	13.85	00:00:00
2004-03-15	528,600	13.75	13.84	13.46	13.54	00:00:00
2004-03-16	926,900	13.60	13.72	13.54	13.60	00:00:00
2004-03-17	1,049,000	13.77	13.84	13.71	13.77	00:00:00
2004-03-18	1,479,800	13.86	13.93	13.75	13.92	00:00:00
2004-03-19	680,700	13.92	13.93	13.67	13.72	00:00:00
2004-03-22	655,900	13.73	13.73	13.42	13.59	00:00:00
2004-03-23	752,500	13.65	13.84	13.64	13.76	00:00:00
2004-03-24	573,700	13.76	13.81	13.56	13.60	00:00:00
2004-03-25	833,700	13.65	14.25	13.65	14.24	00:00:00
2004-03-26	653,300	14.12	14.20	13.89	13.93	00:00:00
2004-03-29	446,400	13.98	14.32	13.97	14.25	00:00:00
2004-03-30	1,059,100	14.34	14.84	14.27	14.80	00:00:00
2004-03-31	817,100	14.71	14.80	14.50	14.50	00:00:00
2004-04-01	1,044,200	14.50	14.86	14.47	14.77	00:00:00
2004-04-02	659,200	14.90	15.06	14.75	14.76	00:00:00
2004-04-05	824,800	14.84	15.20	14.80	15.13	00:00:00
2004-04-06	380,000	15.14	15.26	15.00	15.26	00:00:00
2004-04-07	696,000	15.30	15.31	15.04	15.27	00:00:00
2004-04-08	885,300	15.27	15.30	14.76	14.78	00:00:00
2004-04-12	849,400	14.79	14.88	14.65	14.66	00:00:00
2004-04-13	602,000	14.66	14.66	14.26	14.26	00:00:00
2004-04-14	433,700	14.23	14.32	14.03	14.21	00:00:00
2004-04-15	241,900	14.21	14.43	14.21	14.33	00:00:00
2004-04-16	713,600	14.44	14.81	14.38	14.70	00:00:00
2004-04-19	316,200	14.73	14.75	14.52	14.64	00:00:00
2004-04-20	256,100	14.70	14.85	14.67	14.68	00:00:00
2004-04-21	408,700	14.66	14.75	14.55	14.75	00:00:00
2004-04-22	683,300	14.75	14.86	14.70	14.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>