$49.22 +0.01 (%) Big Lots Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIG historical data

Date Open High Low Close Volume
1/20/201749.4849.7248.7149.22585,714
1/19/201750.1750.4049.0749.21859,351
1/18/201749.5550.4449.0650.23678,753
1/17/201750.6852.5650.0650.20833,683
1/13/201750.6751.2650.2450.46550,093
1/12/201750.4150.7849.5850.50736,890
1/11/201751.5551.6950.2850.70975,770
1/10/201750.0552.0249.7551.491,061,606
1/9/201749.3750.3149.0150.241,178,300
1/6/201749.8350.0948.6049.191,167,554
1/5/201749.2449.7448.0749.581,769,033
1/4/201749.9351.2449.9350.851,091,131
1/3/201750.3850.6248.9549.511,430,566
12/30/201650.7250.9650.0350.21405,763
12/29/201651.1251.8550.3250.68578,959
12/28/201651.9052.0250.6250.89433,434
12/27/201651.4752.2951.2051.65450,491
12/23/201650.9951.7250.9951.30482,539
12/22/201654.8354.8350.8950.921,432,208
12/21/201655.8055.9854.9754.98567,740
12/20/201655.8956.5455.6856.02584,932
12/19/201655.5056.2355.2255.66750,436
12/16/201655.2655.8854.7555.222,295,553
12/15/201654.4055.5454.1155.081,068,297
12/14/201654.5754.9553.8754.16529,618
12/13/201654.0355.0253.8354.75940,193
12/12/201655.1155.1653.7854.17809,770
12/9/201655.2055.7454.6054.88895,397
12/8/201654.4755.8754.0055.501,143,482
12/7/201653.9854.9653.0854.491,346,428
12/6/201652.0054.1251.5653.871,503,831
12/5/201651.4952.4350.3151.781,863,331
12/2/201652.7053.7049.6751.392,881,285
12/1/201650.1150.9749.8150.772,190,310
11/30/201652.0252.0250.3650.611,250,046
11/29/201651.7552.2051.3951.79934,840
11/28/201652.4652.8251.1751.68851,449
11/25/201653.2553.7152.2652.41302,650
11/23/201652.7853.1152.1852.59915,264
11/22/201651.9253.9951.9153.021,447,777
11/21/201651.0051.4450.6751.28681,021
11/18/201650.7651.1850.3651.06575,155
11/17/201650.3951.1550.0751.051,135,336
11/16/201651.5151.5950.1750.651,142,714
11/15/201651.0251.3650.0050.611,273,449
11/14/201650.3752.2150.2351.301,761,964
11/11/201648.3250.4047.8250.26990,949
11/10/201647.2948.9047.2248.15900,269
11/9/201643.7646.8243.3246.59711,487
11/8/201644.7745.2644.2944.73469,114
11/7/201644.2244.9944.2144.80589,828
11/4/201643.1843.9442.7443.64960,570
11/3/201643.4843.7443.0143.12595,344
11/2/201642.6343.8042.6343.51696,729
11/1/201643.4043.5642.5842.871,113,428
10/31/201643.2643.4542.8643.40602,617
10/28/201642.6943.6742.4343.151,008,405
10/27/201643.2843.5242.4042.69974,994
10/26/201643.5644.0843.2943.291,072,973
10/25/201644.4744.6843.8143.83919,715
10/24/201645.1545.2844.5544.92482,318
10/21/201644.4344.7144.0144.68796,733
10/20/201644.7944.8144.4844.61564,577
10/19/201644.6444.8443.9844.79972,374
10/18/201644.6244.8544.4644.61759,324
10/17/201644.8145.0944.1544.331,099,254
10/14/201645.3245.4544.7244.811,021,940
10/13/201646.2546.3445.1745.22794,924
10/12/201646.1546.6646.0046.45689,560
10/11/201646.4346.4745.6845.98723,308
10/10/201647.1047.3946.4546.49656,980
10/7/201646.9347.5146.5547.10541,409
10/6/201646.2646.9145.9846.88603,194
10/5/201647.2847.4046.5046.52872,494
10/4/201647.8147.8546.8346.971,109,235
10/3/201647.5648.0047.3747.81950,602
9/30/201648.1848.4647.7347.75968,198
9/29/201647.0347.9046.9747.811,226,109
9/28/201647.5447.5946.3146.781,236,013
9/27/201646.4047.4846.3747.411,137,384
9/26/201646.0246.4145.7846.22889,470
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center