$53.18 +0.44 (%) Big Lots Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 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
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
5/3/201646.2746.3145.7446.02478,175
5/2/201646.1347.0445.7646.44524,578
4/29/201646.8046.8045.5545.86765,117
4/28/201646.9947.4546.6446.92603,528
4/27/201647.5347.8846.7347.10893,809
4/26/201646.8947.9546.5547.681,134,282
4/25/201646.0247.0845.8346.89584,230
4/22/201646.4246.8846.1646.25614,848
4/21/201647.0647.4546.2846.50597,517
4/20/201646.4747.2046.3146.96681,752
4/19/201646.5046.9746.5046.64718,317
4/18/201645.8946.5545.8946.28608,168
4/15/201645.5546.4945.1246.31767,296
4/14/201645.9146.0944.9645.59764,469
4/13/201645.4346.5045.2246.19815,271
4/12/201644.9345.6244.3745.42884,522
4/11/201644.6145.3044.4644.83900,495
4/8/201644.7344.7343.9144.52847,490
4/7/201644.3644.8643.8044.351,029,258
4/6/201644.3744.7443.6844.52818,099
4/5/201644.7345.1844.1944.24866,544
4/4/201645.1945.5044.3545.17769,539
4/1/201645.2945.6645.1245.20869,508
3/31/201645.3645.7244.6645.29707,473
3/30/201645.5445.6745.2345.41597,247
3/29/201645.2945.5844.8445.41604,001
3/28/201644.2745.5044.0545.12801,981
3/24/201643.5144.5443.2444.22768,456
3/23/201644.6944.6943.4643.78883,979
3/22/201645.0445.3344.4444.80772,278
3/21/201644.4845.3044.3845.23723,399
3/18/201644.7345.2344.3544.65966,881
3/17/201643.7844.8943.3344.77845,219
3/16/201643.0944.1443.0443.86909,760
3/15/201644.7144.9443.9844.12701,136
3/14/201645.9146.0144.4344.89927,548
3/11/201645.8646.0745.5045.61759,660
3/10/201645.4745.9244.4745.651,091,851
3/9/201644.7845.0344.1644.87574,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center