Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.59 (+1.15%) Big Lots - [Ticker: BIG]Chart Big Lots  News Big Lots  Download Historical Prices for Metastock Big Lots and Others  Technical Analysis Big Lots  
Last Trade51.90Last Trade Time2017-11-01 - 19:35:00
Variation+0.59 (+1.15%)Open51.70
High52.04Low51.27
Volume439,137Average Volume (3m)0
YieldBid / Ask51.88 x 200 - 51.90 x 1,100
Former Close51.3152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03376,70016.2516.3715.3815.3800:00:00
2000-01-04229,20015.2515.5015.0015.0600:00:00
2000-01-05504,30015.2515.5015.0015.0600:00:00
2000-01-06268,20014.9415.2514.8115.0000:00:00
2000-01-07417,30014.8115.0014.3814.6200:00:00
2000-01-10395,20014.6915.1914.5015.0600:00:00
2000-01-11218,30016.0016.0015.2515.4400:00:00
2000-01-12320,40015.6916.0015.3115.3800:00:00
2000-01-13264,00015.5615.7515.1315.3800:00:00
2000-01-14110,90015.3815.3814.8714.8700:00:00
2000-01-18251,80014.8714.8714.4414.6900:00:00
2000-01-19317,10014.6914.8714.4414.5600:00:00
2000-01-20201,40014.5615.0014.5614.8100:00:00
2000-01-21261,20015.0015.0014.5614.6900:00:00
2000-01-24236,90014.7514.8714.5014.7500:00:00
2000-01-25576,00014.6214.8114.4414.7500:00:00
2000-01-261,314,40014.7514.7513.7513.9400:00:00
2000-01-27795,10013.9415.5013.9415.0000:00:00
2000-01-281,595,90015.0015.0013.8813.8800:00:00
2000-01-31192,20013.9414.3113.8814.2500:00:00
2000-02-01317,70014.2514.6213.5014.5000:00:00
2000-02-02363,30014.6214.9414.5014.8100:00:00
2000-02-03327,60014.8115.3814.5014.7500:00:00
2000-02-04264,80014.8714.8714.0614.3800:00:00
2000-02-07188,40014.3814.5014.1214.1900:00:00
2000-02-08204,00014.1914.2513.8814.2500:00:00
2000-02-09211,20014.9414.9413.6313.6300:00:00
2000-02-10158,30013.6913.8113.6313.6300:00:00
2000-02-11239,30013.6914.0013.1913.2500:00:00
2000-02-14269,80013.2513.3713.0013.0000:00:00
2000-02-15285,20013.1213.9413.1213.6300:00:00
2000-02-16218,70013.5613.9413.0013.1900:00:00
2000-02-17238,30013.1213.3712.8813.0600:00:00
2000-02-18376,60013.0613.2512.5012.5600:00:00
2000-02-22270,70012.6913.0012.5012.5600:00:00
2000-02-233,87212.5613.0612.5012.5000:00:00
2000-02-24452,30012.5012.5612.0012.0600:00:00
2000-02-25619,00011.9412.0011.2511.5600:00:00
2000-02-28320,20011.7511.8111.2511.6900:00:00
2000-02-29479,90011.5612.0011.2511.2500:00:00
2000-03-01504,20011.5012.1311.4411.9400:00:00
2000-03-02278,10011.9412.0011.4411.7500:00:00
2000-03-03358,80011.7511.9411.6211.7500:00:00
2000-03-06285,50011.6911.8711.5611.6200:00:00
2000-03-07363,70011.5011.8111.5011.5600:00:00
2000-03-08248,00011.4411.6911.2511.4400:00:00
2000-03-09480,60011.3811.6911.2511.3800:00:00
2000-03-10189,50011.2511.5011.2511.3800:00:00
2000-03-13320,20011.3811.3811.1211.3100:00:00
2000-03-141,699,50012.0012.7512.0012.2500:00:00
2000-03-151,361,50012.1912.5611.8712.3800:00:00
2000-03-161,805,40012.7514.8712.5614.2500:00:00
2000-03-17648,20014.3114.8113.8813.8800:00:00
2000-03-20267,10013.7513.8113.4413.6900:00:00
2000-03-21166,20013.8113.9413.6313.7500:00:00
2000-03-22148,10013.8813.9413.3713.6300:00:00
2000-03-23179,60013.7513.8813.5013.7500:00:00
2000-03-24596,70013.7514.2513.7513.8100:00:00
2000-03-27309,30013.9414.1213.1213.1200:00:00
2000-03-28988,10013.0013.1212.0012.2500:00:00
2000-03-29482,30012.7512.9412.0612.4400:00:00
2000-03-30463,80012.5612.5612.0612.0600:00:00
2000-03-31832,60011.9412.2511.3811.3800:00:00
2000-04-03371,20011.2512.2511.2511.8700:00:00
2000-04-04559,90012.0012.2511.2511.3800:00:00
2000-04-05694,50011.3812.2511.0612.0600:00:00
2000-04-06423,60012.1912.3111.9412.0000:00:00
2000-04-07682,30011.8712.1311.7512.0600:00:00
2000-04-10583,80012.0012.3812.0012.1300:00:00
2000-04-11400,50012.0012.4412.0012.3100:00:00
2000-04-12685,40012.2512.6212.2512.3800:00:00
2000-04-13242,80012.3812.3811.5611.6900:00:00
2000-04-14593,60011.8111.8111.1211.3100:00:00
2000-04-17447,30011.1911.5611.1911.3800:00:00
2000-04-18882,80011.3112.3111.2512.1900:00:00
2000-04-19683,60012.0612.4412.0012.4400:00:00
2000-04-20314,60012.3812.3811.8112.1300:00:00
2000-04-24224,80012.1912.6212.0012.5000:00:00
2000-04-25275,70012.5012.5612.3112.4400:00:00
2000-04-26275,40012.5012.5612.3112.3800:00:00
2000-04-27413,30012.2512.4411.9412.4400:00:00
2000-04-28500,40012.4412.5612.3812.4400:00:00
2000-05-01526,10012.4412.6212.2512.3800:00:00
2000-05-02415,60012.2512.3112.1312.2500:00:00
2000-05-03613,80012.2512.2511.1911.2500:00:00
2000-05-04576,20011.2511.8710.9411.0000:00:00
2000-05-05374,60011.0011.0010.8811.0000:00:00
2000-05-08294,50010.9411.1910.8811.1200:00:00
2000-05-09162,90011.2511.4411.1911.2500:00:00
2000-05-10253,70011.1211.3810.8110.9400:00:00
2000-05-11351,70010.9411.3810.8811.1900:00:00
2000-05-12322,70011.3111.5611.1211.3100:00:00
2000-05-15550,60011.3112.2511.3112.0000:00:00
2000-05-16280,30012.0012.5612.0012.3100:00:00
2000-05-17517,80012.1912.2511.6211.9400:00:00
2000-05-18652,90012.0013.2511.8712.8800:00:00
2000-05-19243,80012.7513.0012.5012.5600:00:00
2000-05-22255,50012.6213.1212.4413.0000:00:00
2000-05-23407,10013.0013.3112.9413.0000:00:00
2000-05-24423,90013.1213.2512.1313.0000:00:00
2000-05-25275,80012.8813.6912.8813.1200:00:00
2000-05-26314,20013.0613.3112.8112.8800:00:00
2000-05-30205,50012.8813.0012.8812.9400:00:00
2000-05-31286,90012.8114.0012.6214.0000:00:00
2000-06-01396,70013.0013.5012.7513.2500:00:00
2000-06-022,66613.1913.5613.1913.5000:00:00
2000-06-05276,60013.3813.4413.0013.0000:00:00
2000-06-06316,90013.0013.0612.5612.8100:00:00
2000-06-07148,60012.8112.9412.8112.8800:00:00
2000-06-08188,70012.9413.0612.5612.6200:00:00
2000-06-093,00112.6912.9412.6312.8800:00:00
2000-06-12224,80013.0013.0312.8112.9400:00:00
2000-06-13220,60013.0013.3113.0013.0000:00:00
2000-06-14779,50013.0013.6912.9413.5000:00:00
2000-06-15303,90013.5013.5613.3113.4400:00:00
2000-06-16358,80013.5613.8813.5613.7200:00:00
2000-06-19401,70013.8113.8113.5613.6200:00:00
2000-06-20265,00013.5613.5613.3813.3800:00:00
2000-06-21334,80013.3813.8113.3113.6900:00:00
2000-06-22139,70013.6213.7513.5013.6200:00:00
2000-06-23179,30013.7513.8113.5613.7500:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources