$46.22 -0.28 (%) Big Lots Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIG historical data

Date Open High Low Close Volume
9/23/201647.3547.9646.0946.50874,471
9/22/201648.1448.7547.4347.821,176,894
9/21/201647.1448.1247.0948.011,057,970
9/20/201647.3447.6346.8347.20959,655
9/19/201647.5247.8346.6947.001,176,247
9/16/201647.8248.0047.1947.281,617,398
9/15/201647.5647.9247.1347.90712,667
9/14/201647.3847.8945.8347.53818,654
9/13/201648.5148.5147.2947.39962,626
9/12/201648.0148.8347.9948.69954,006
9/9/201648.6548.9348.2848.291,431,058
9/8/201649.0749.4448.8949.15720,329
9/7/201648.8849.4948.5649.41789,827
9/6/201649.8650.0149.1149.441,084,601
9/2/201649.7250.2149.5249.89911,006
9/1/201649.1849.9448.9549.40926,420
8/31/201650.0350.3048.9449.321,367,935
8/30/201651.2251.5149.7550.011,274,525
8/29/201651.0451.8850.5851.221,837,973
8/26/201654.4754.9950.1250.574,571,218
8/25/201653.9355.0051.4952.943,308,674
8/24/201655.0055.4754.5855.321,300,705
8/23/201653.4556.0253.4555.561,679,149
8/22/201653.2353.5252.7653.30677,353
8/19/201654.2854.4653.0753.451,354,652
8/18/201654.7354.8754.1154.49560,871
8/17/201654.7355.1854.0254.50539,308
8/16/201655.5555.6054.7454.92701,386
8/15/201655.2656.3055.0755.76936,155
8/12/201654.9955.2754.3055.26812,475
8/11/201654.4555.9053.9854.801,344,527
8/10/201653.7054.2853.1853.97467,314
8/9/201653.5254.3752.5753.63760,355
8/8/201653.9954.4253.5753.70847,776
8/5/201652.8454.5552.7753.631,002,703
8/4/201652.4053.1652.3252.57590,073
8/3/201650.6552.4949.7452.471,157,091
8/2/201653.5053.8051.1451.181,819,931
8/1/201653.1854.1552.6754.09946,438
7/29/201652.7453.3452.1153.181,413,634
7/28/201652.6552.9651.8652.74652,183
7/27/201653.5853.7052.0752.75723,970
7/26/201653.8153.9552.9253.711,120,609
7/25/201653.3853.8352.9753.811,319,876
7/22/201652.5153.4052.2953.28952,206
7/21/201652.8352.9252.3252.42515,958
7/20/201652.3653.0052.0952.82518,330
7/19/201652.7352.9452.1752.32671,491
7/18/201651.4452.6451.3952.59681,589
7/15/201651.5551.7950.5751.371,012,832
7/14/201652.3652.5151.3451.35796,597
7/13/201652.6353.4552.0852.141,579,916
7/12/201652.6253.2052.5252.731,184,145
7/11/201651.5553.0351.5552.551,374,673
7/8/201650.5051.1750.5051.10835,270
7/7/201650.2450.7649.8350.27778,549
7/6/201649.7350.1849.5050.09601,041
7/5/201650.1851.0049.7149.981,086,454
7/1/201650.0850.6849.6750.09737,080
6/30/201650.6650.7349.9350.111,175,128
6/29/201650.4450.9449.9050.441,295,329
6/28/201649.0749.7949.0749.68928,550
6/27/201648.9849.2347.9449.04951,471
6/24/201648.7049.7148.1549.291,694,028
6/23/201649.9849.9849.2049.26931,790
6/22/201649.9050.3549.3249.611,121,519
6/21/201650.5350.7749.5749.591,289,346
6/20/201650.7051.0650.3750.58904,698
6/17/201650.7151.1050.1550.222,098,155
6/16/201650.8851.1250.2650.521,035,016
6/15/201651.0751.8550.8851.001,015,963
6/14/201651.5651.8450.4250.691,519,341
6/13/201652.5352.5851.2751.421,199,965
6/10/201652.4352.7552.0852.661,045,718
6/9/201653.0453.2052.4852.89888,958
6/8/201652.5053.2052.3053.07931,769
6/7/201651.9553.0251.9552.851,402,966
6/6/201653.1553.1951.9252.021,532,363
6/3/201652.6853.3551.8953.081,327,809
6/2/201651.9552.6951.0552.351,417,746
6/1/201652.2352.4250.9552.422,364,245
5/31/201650.9553.0550.7452.303,563,471
5/27/201650.0051.0747.9050.957,304,679
5/26/201644.3245.3644.1744.662,214,560
5/25/201643.2543.7842.8743.66965,940
5/24/201641.8143.6541.6143.341,894,482
5/23/201642.0743.6141.9441.992,016,988
5/20/201642.9243.6742.2943.641,019,480
5/19/201642.3643.6142.2542.931,026,471
5/18/201643.5043.6541.7141.862,211,917
5/17/201644.5644.9043.9044.071,312,898
5/16/201643.8145.1243.7044.471,004,442
5/13/201644.1445.1943.7643.781,413,413
5/12/201644.4144.9843.9544.431,420,435
5/11/201645.3045.7144.4444.541,067,544
5/10/201646.5846.5845.9345.98572,024
5/9/201645.9946.9345.4646.70568,262
5/6/201645.1445.7244.6345.61669,653
5/5/201646.0046.0045.0045.22768,417
5/4/201645.9146.4445.7845.92470,046
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center