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
2000-01-03	376,700	16.25	16.37	15.38	15.38	00:00:00
2000-01-04	229,200	15.25	15.50	15.00	15.06	00:00:00
2000-01-05	504,300	15.25	15.50	15.00	15.06	00:00:00
2000-01-06	268,200	14.94	15.25	14.81	15.00	00:00:00
2000-01-07	417,300	14.81	15.00	14.38	14.62	00:00:00
2000-01-10	395,200	14.69	15.19	14.50	15.06	00:00:00
2000-01-11	218,300	16.00	16.00	15.25	15.44	00:00:00
2000-01-12	320,400	15.69	16.00	15.31	15.38	00:00:00
2000-01-13	264,000	15.56	15.75	15.13	15.38	00:00:00
2000-01-14	110,900	15.38	15.38	14.87	14.87	00:00:00
2000-01-18	251,800	14.87	14.87	14.44	14.69	00:00:00
2000-01-19	317,100	14.69	14.87	14.44	14.56	00:00:00
2000-01-20	201,400	14.56	15.00	14.56	14.81	00:00:00
2000-01-21	261,200	15.00	15.00	14.56	14.69	00:00:00
2000-01-24	236,900	14.75	14.87	14.50	14.75	00:00:00
2000-01-25	576,000	14.62	14.81	14.44	14.75	00:00:00
2000-01-26	1,314,400	14.75	14.75	13.75	13.94	00:00:00
2000-01-27	795,100	13.94	15.50	13.94	15.00	00:00:00
2000-01-28	1,595,900	15.00	15.00	13.88	13.88	00:00:00
2000-01-31	192,200	13.94	14.31	13.88	14.25	00:00:00
2000-02-01	317,700	14.25	14.62	13.50	14.50	00:00:00
2000-02-02	363,300	14.62	14.94	14.50	14.81	00:00:00
2000-02-03	327,600	14.81	15.38	14.50	14.75	00:00:00
2000-02-04	264,800	14.87	14.87	14.06	14.38	00:00:00
2000-02-07	188,400	14.38	14.50	14.12	14.19	00:00:00
2000-02-08	204,000	14.19	14.25	13.88	14.25	00:00:00
2000-02-09	211,200	14.94	14.94	13.63	13.63	00:00:00
2000-02-10	158,300	13.69	13.81	13.63	13.63	00:00:00
2000-02-11	239,300	13.69	14.00	13.19	13.25	00:00:00
2000-02-14	269,800	13.25	13.37	13.00	13.00	00:00:00
2000-02-15	285,200	13.12	13.94	13.12	13.63	00:00:00
2000-02-16	218,700	13.56	13.94	13.00	13.19	00:00:00
2000-02-17	238,300	13.12	13.37	12.88	13.06	00:00:00
2000-02-18	376,600	13.06	13.25	12.50	12.56	00:00:00
2000-02-22	270,700	12.69	13.00	12.50	12.56	00:00:00
2000-02-23	3,872	12.56	13.06	12.50	12.50	00:00:00
2000-02-24	452,300	12.50	12.56	12.00	12.06	00:00:00
2000-02-25	619,000	11.94	12.00	11.25	11.56	00:00:00
2000-02-28	320,200	11.75	11.81	11.25	11.69	00:00:00
2000-02-29	479,900	11.56	12.00	11.25	11.25	00:00:00
2000-03-01	504,200	11.50	12.13	11.44	11.94	00:00:00
2000-03-02	278,100	11.94	12.00	11.44	11.75	00:00:00
2000-03-03	358,800	11.75	11.94	11.62	11.75	00:00:00
2000-03-06	285,500	11.69	11.87	11.56	11.62	00:00:00
2000-03-07	363,700	11.50	11.81	11.50	11.56	00:00:00
2000-03-08	248,000	11.44	11.69	11.25	11.44	00:00:00
2000-03-09	480,600	11.38	11.69	11.25	11.38	00:00:00
2000-03-10	189,500	11.25	11.50	11.25	11.38	00:00:00
2000-03-13	320,200	11.38	11.38	11.12	11.31	00:00:00
2000-03-14	1,699,500	12.00	12.75	12.00	12.25	00:00:00
2000-03-15	1,361,500	12.19	12.56	11.87	12.38	00:00:00
2000-03-16	1,805,400	12.75	14.87	12.56	14.25	00:00:00
2000-03-17	648,200	14.31	14.81	13.88	13.88	00:00:00
2000-03-20	267,100	13.75	13.81	13.44	13.69	00:00:00
2000-03-21	166,200	13.81	13.94	13.63	13.75	00:00:00
2000-03-22	148,100	13.88	13.94	13.37	13.63	00:00:00
2000-03-23	179,600	13.75	13.88	13.50	13.75	00:00:00
2000-03-24	596,700	13.75	14.25	13.75	13.81	00:00:00
2000-03-27	309,300	13.94	14.12	13.12	13.12	00:00:00
2000-03-28	988,100	13.00	13.12	12.00	12.25	00:00:00
2000-03-29	482,300	12.75	12.94	12.06	12.44	00:00:00
2000-03-30	463,800	12.56	12.56	12.06	12.06	00:00:00
2000-03-31	832,600	11.94	12.25	11.38	11.38	00:00:00
2000-04-03	371,200	11.25	12.25	11.25	11.87	00:00:00
2000-04-04	559,900	12.00	12.25	11.25	11.38	00:00:00
2000-04-05	694,500	11.38	12.25	11.06	12.06	00:00:00
2000-04-06	423,600	12.19	12.31	11.94	12.00	00:00:00
2000-04-07	682,300	11.87	12.13	11.75	12.06	00:00:00
2000-04-10	583,800	12.00	12.38	12.00	12.13	00:00:00
2000-04-11	400,500	12.00	12.44	12.00	12.31	00:00:00
2000-04-12	685,400	12.25	12.62	12.25	12.38	00:00:00
2000-04-13	242,800	12.38	12.38	11.56	11.69	00:00:00
2000-04-14	593,600	11.81	11.81	11.12	11.31	00:00:00
2000-04-17	447,300	11.19	11.56	11.19	11.38	00:00:00
2000-04-18	882,800	11.31	12.31	11.25	12.19	00:00:00
2000-04-19	683,600	12.06	12.44	12.00	12.44	00:00:00
2000-04-20	314,600	12.38	12.38	11.81	12.13	00:00:00
2000-04-24	224,800	12.19	12.62	12.00	12.50	00:00:00
2000-04-25	275,700	12.50	12.56	12.31	12.44	00:00:00
2000-04-26	275,400	12.50	12.56	12.31	12.38	00:00:00
2000-04-27	413,300	12.25	12.44	11.94	12.44	00:00:00
2000-04-28	500,400	12.44	12.56	12.38	12.44	00:00:00
2000-05-01	526,100	12.44	12.62	12.25	12.38	00:00:00
2000-05-02	415,600	12.25	12.31	12.13	12.25	00:00:00
2000-05-03	613,800	12.25	12.25	11.19	11.25	00:00:00
2000-05-04	576,200	11.25	11.87	10.94	11.00	00:00:00
2000-05-05	374,600	11.00	11.00	10.88	11.00	00:00:00
2000-05-08	294,500	10.94	11.19	10.88	11.12	00:00:00
2000-05-09	162,900	11.25	11.44	11.19	11.25	00:00:00
2000-05-10	253,700	11.12	11.38	10.81	10.94	00:00:00
2000-05-11	351,700	10.94	11.38	10.88	11.19	00:00:00
2000-05-12	322,700	11.31	11.56	11.12	11.31	00:00:00
2000-05-15	550,600	11.31	12.25	11.31	12.00	00:00:00
2000-05-16	280,300	12.00	12.56	12.00	12.31	00:00:00
2000-05-17	517,800	12.19	12.25	11.62	11.94	00:00:00
2000-05-18	652,900	12.00	13.25	11.87	12.88	00:00:00
2000-05-19	243,800	12.75	13.00	12.50	12.56	00:00:00
2000-05-22	255,500	12.62	13.12	12.44	13.00	00:00:00
2000-05-23	407,100	13.00	13.31	12.94	13.00	00:00:00
2000-05-24	423,900	13.12	13.25	12.13	13.00	00:00:00
2000-05-25	275,800	12.88	13.69	12.88	13.12	00:00:00
2000-05-26	314,200	13.06	13.31	12.81	12.88	00:00:00
2000-05-30	205,500	12.88	13.00	12.88	12.94	00:00:00
2000-05-31	286,900	12.81	14.00	12.62	14.00	00:00:00
2000-06-01	396,700	13.00	13.50	12.75	13.25	00:00:00
2000-06-02	2,666	13.19	13.56	13.19	13.50	00:00:00
2000-06-05	276,600	13.38	13.44	13.00	13.00	00:00:00
2000-06-06	316,900	13.00	13.06	12.56	12.81	00:00:00
2000-06-07	148,600	12.81	12.94	12.81	12.88	00:00:00
2000-06-08	188,700	12.94	13.06	12.56	12.62	00:00:00
2000-06-09	3,001	12.69	12.94	12.63	12.88	00:00:00
2000-06-12	224,800	13.00	13.03	12.81	12.94	00:00:00
2000-06-13	220,600	13.00	13.31	13.00	13.00	00:00:00
2000-06-14	779,500	13.00	13.69	12.94	13.50	00:00:00
2000-06-15	303,900	13.50	13.56	13.31	13.44	00:00:00
2000-06-16	358,800	13.56	13.88	13.56	13.72	00:00:00
2000-06-19	401,700	13.81	13.81	13.56	13.62	00:00:00
2000-06-20	265,000	13.56	13.56	13.38	13.38	00:00:00
2000-06-21	334,800	13.38	13.81	13.31	13.69	00:00:00
2000-06-22	139,700	13.62	13.75	13.50	13.62	00:00:00
2000-06-23	179,300	13.75	13.81	13.56	13.75	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 > >>