Advertisement
U.S. markets closed

Big Lots, Inc. (BIG)

NYSE - NYSE Delayed Price. Currency in USD
4.3300+0.2100 (+5.10%)
At close: 04:00PM EDT
4.2200 -0.11 (-2.54%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.13004.39004.13004.33004.33001,295,500
Mar 27, 20243.70004.13003.70004.12004.12001,465,600
Mar 26, 20243.95004.00003.65003.65003.65001,026,200
Mar 25, 20243.83004.04003.83003.90003.9000975,700
Mar 22, 20244.07004.10003.75003.77003.7700949,700
Mar 21, 20243.94004.17003.90004.02004.02001,535,800
Mar 20, 20243.66004.10003.62004.09004.09001,435,900
Mar 19, 20243.60003.77003.60003.66003.66001,315,800
Mar 18, 20243.78003.82003.60003.62003.6200835,800
Mar 15, 20243.73003.94003.70003.78003.78001,530,100
Mar 14, 20243.99004.00003.65003.75003.75001,405,600
Mar 13, 20243.90004.25003.90003.99003.99001,279,000
Mar 12, 20244.09004.15003.96003.99003.99001,577,200
Mar 11, 20244.41004.59004.08004.12004.12001,605,500
Mar 08, 20245.26005.30004.29004.42004.42002,781,900
Mar 07, 20244.94005.62004.50005.23005.23003,177,000
Mar 06, 20245.19005.37004.93005.03005.03001,876,800
Mar 05, 20245.23005.44005.06005.17005.17001,213,700
Mar 04, 20245.50005.55005.11005.24005.24001,342,500
Mar 01, 20245.48005.66005.21005.44005.44001,712,300
Feb 29, 20245.52005.80005.32005.42005.42001,456,800
Feb 28, 20245.25005.55005.20005.37005.37001,514,300
Feb 27, 20244.49005.32004.45005.28005.28002,196,900
Feb 26, 20244.43004.61004.29004.42004.42001,181,900
Feb 23, 20244.10004.49003.95004.36004.36001,424,400
Feb 22, 20244.06004.26003.84004.07004.07001,534,600
Feb 21, 20244.27004.27004.03004.06004.0600893,200
Feb 20, 20244.51004.54004.25004.29004.29001,181,600
Feb 16, 20244.37004.66004.30004.62004.62001,958,500
Feb 15, 20243.83005.07003.83004.43004.43005,781,900
Feb 14, 20243.68003.87003.49003.78003.78002,677,500
Feb 13, 20243.71003.85003.52003.61003.61003,776,700
Feb 12, 20244.25004.30003.63003.86003.860010,140,400
Feb 09, 20245.56005.85005.24005.36005.36001,957,900
Feb 08, 20245.37005.65005.31005.57005.5700576,100
Feb 07, 20245.56005.59005.30005.41005.4100511,900
Feb 06, 20245.40005.58005.21005.52005.5200636,500
Feb 05, 20245.66005.66005.40005.42005.4200600,500
Feb 02, 20245.78005.90005.56005.82005.8200789,600
Feb 01, 20245.92005.98005.59005.91005.9100842,900
Jan 31, 20246.04006.26005.71005.74005.7400976,100
Jan 30, 20246.04006.13005.84006.05006.0500706,700
Jan 29, 20246.09006.27005.95006.10006.1000807,200
Jan 26, 20246.47006.57005.97006.11006.11001,078,100
Jan 25, 20246.83006.99006.28006.47006.4700865,900
Jan 24, 20246.70006.86006.56006.70006.7000801,800
Jan 23, 20246.47006.67006.30006.48006.4800544,400
Jan 22, 20246.18006.61005.94006.28006.28001,597,300
Jan 19, 20246.67006.67006.12006.13006.13001,245,600
Jan 18, 20246.74006.75006.34006.60006.6000680,000
Jan 17, 20246.28006.71006.24006.68006.6800845,800
Jan 16, 20246.26006.51006.14006.49006.4900814,300
Jan 12, 20246.74006.90006.35006.38006.3800822,900
Jan 11, 20246.92006.93006.57006.67006.6700901,100
Jan 10, 20247.14007.26006.95007.00007.0000911,300
Jan 09, 20247.30007.40007.12007.17007.1700734,700
Jan 08, 20247.15007.59007.15007.44007.4400745,000
Jan 05, 20247.10007.82007.08007.27007.2700955,100
Jan 04, 20247.37007.48007.06007.33007.33001,092,100
Jan 03, 20247.79007.86007.29007.44007.44001,572,200
Jan 02, 20247.62008.29007.42007.99007.99001,295,400
Dec 29, 20237.98008.16007.68007.79007.79001,280,100
Dec 28, 20238.00008.15007.84008.00008.00001,121,700
Dec 27, 20237.71008.41007.71008.10008.10001,983,900
Dec 26, 20236.93007.83006.91007.71007.71001,514,800
Dec 22, 20236.89007.06006.55006.88006.88001,110,800
Dec 21, 20237.16007.22006.88006.93006.93001,069,000
Dec 20, 20237.13007.56006.94007.00007.00001,329,600
Dec 19, 20237.02007.39006.97007.16007.16001,122,100
Dec 18, 20237.00007.17006.85006.98006.9800918,600
Dec 15, 20237.69007.76006.80007.02007.02002,509,800
Dec 14, 20237.39007.79007.19007.62007.62002,305,000
Dec 13, 20236.38007.18006.16007.08007.08001,853,000
Dec 12, 20236.38006.58006.12006.38006.38001,358,400
Dec 11, 20236.13006.63006.10006.40006.40001,373,200
Dec 08, 20236.21006.59006.06006.11006.11001,711,000
Dec 07, 20235.94006.29005.70006.26006.26002,056,700
Dec 06, 20235.82006.03005.61005.86005.86002,082,500
Dec 05, 20235.82005.92005.45005.61005.61001,984,700
Dec 04, 20236.25006.63005.93005.94005.94002,524,300
Dec 01, 20235.10006.44005.00006.38006.38005,361,500
Nov 30, 20235.27005.94004.94005.27005.27006,978,200
Nov 29, 20234.36004.94004.36004.80004.80002,667,400
Nov 28, 20234.08004.38003.94004.36004.36001,581,800
Nov 27, 20234.21004.28004.00004.14004.14001,095,200
Nov 24, 20234.05004.20003.94004.14004.1400586,400
Nov 22, 20233.93004.08003.91004.03004.0300673,200
Nov 21, 20234.04004.07003.81003.93003.93001,125,200
Nov 20, 20234.12004.25004.01004.07004.0700826,400
Nov 17, 20234.15004.23004.04004.16004.16001,189,500
Nov 16, 20234.25004.26003.97004.06004.0600948,300
Nov 15, 20234.10004.57004.10004.29004.29001,937,100
Nov 14, 20233.82004.16003.70003.98003.98002,366,000
Nov 13, 20233.71003.71003.51003.59003.59001,077,800
Nov 10, 20233.80003.80003.47003.73003.73001,641,400
Nov 09, 20234.23004.26003.68003.76003.76001,942,600
Nov 08, 20234.35004.35004.16004.21004.2100979,400
Nov 07, 20234.49004.60004.24004.35004.35001,086,900
Nov 06, 20234.82004.86004.47004.54004.5400819,100
Nov 03, 20234.79005.09004.75004.80004.80001,280,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...