$38.39 -1.40 (%) Big Lots Inc - NYSE

Dec. 19, 2014 | 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
12/19/201439.8539.8538.1938.392,631,185
12/18/201440.1740.2039.5039.791,056,780
12/17/201438.7139.8738.4639.761,116,516
12/16/201438.9939.1438.1538.381,632,146
12/15/201440.2940.3538.5538.802,068,571
12/12/201440.1940.8239.7339.981,138,451
12/11/201440.1241.1540.0640.671,546,881
12/10/201441.2641.4739.9039.971,341,095
12/9/201440.6041.4139.9141.181,982,905
12/8/201439.7441.5339.5941.253,608,440
12/5/201444.4944.5339.9440.009,258,037
12/4/201448.3048.5447.4647.951,570,208
12/3/201448.0748.7147.8248.54956,550
12/2/201448.0548.7847.4447.921,021,134
12/1/201448.5848.5947.1447.571,751,598
11/28/201449.8051.7549.8050.80567,712
11/26/201450.2450.4949.7149.80682,562
11/25/201450.5650.7550.0250.14708,011
11/24/201450.2950.9250.1250.44767,346
11/21/201450.7650.8350.0050.251,185,490
11/20/201448.6350.4748.6350.321,140,198
11/19/201448.1948.7647.7148.59513,476
11/18/201447.4948.6247.4748.231,028,670
11/17/201449.5549.9747.4847.621,390,057
11/14/201449.6550.5349.5249.791,151,743
11/13/201448.5650.0048.3049.752,288,403
11/12/201447.0448.4647.0448.39642,768
11/11/201447.0047.4146.8247.07547,469
11/10/201447.0447.4446.8347.00615,245
11/7/201446.0447.2045.9047.141,013,103
11/6/201444.6646.5444.3646.011,746,797
11/5/201445.2545.6344.4944.491,274,393
11/4/201445.7145.9044.8844.94859,199
11/3/201445.6845.8445.3045.61613,274
10/31/201445.7145.8945.1245.651,415,710
10/30/201444.6845.2344.6844.95919,540
10/29/201445.3945.7844.8244.821,421,712
10/28/201445.1545.4244.8945.411,047,480
10/27/201445.4145.5844.8945.11988,626
10/24/201445.7145.9245.2545.58719,780
10/23/201445.9046.3845.5645.80912,629
10/22/201446.3246.6445.5645.60799,563
10/21/201445.5846.7945.4446.101,444,522
10/20/201444.3145.4944.2745.35938,566
10/17/201443.3744.6443.1844.331,426,743
10/16/201442.0042.7941.2342.651,527,536
10/15/201443.7344.0342.7443.051,578,794
10/14/201443.7044.3543.2944.261,410,286
10/13/201444.2244.3543.4243.481,273,701
10/10/201444.1944.9243.7444.401,628,399
10/9/201444.8244.9043.8844.331,278,877
10/8/201443.5244.9843.2844.891,071,576
10/7/201443.7044.1343.4243.43912,445
10/6/201444.5644.6343.8543.92928,433
10/3/201443.1644.8942.7844.461,692,587
10/2/201442.6643.0441.6942.781,162,679
10/1/201442.9443.1542.5142.751,401,977
9/30/201444.7344.7343.0143.051,273,103
9/29/201444.5545.0444.3544.83491,242
9/26/201444.5845.1144.5444.91482,229
9/25/201444.5844.7744.2044.60703,498
9/24/201444.4744.8044.2744.68559,144
9/23/201444.7145.2244.3244.33802,965
9/22/201445.6645.7644.9145.03544,353
9/19/201446.8746.8745.5545.661,126,013
9/18/201446.8247.0246.5046.61433,421
9/17/201447.2647.3346.5446.69700,149
9/16/201446.6247.6446.3747.331,061,272
9/15/201447.2147.3246.5746.70989,531
9/12/201446.6347.1646.4347.131,000,393
9/11/201445.8446.6745.7046.601,399,215
9/10/201446.1446.3045.6046.14945,724
9/9/201446.1046.7045.9946.371,035,112
9/8/201446.4446.4445.9246.33778,869
9/5/201445.8246.4645.6546.45675,493
9/4/201445.9846.1645.6845.92852,364
9/3/201446.5546.5545.6745.80967,536
9/2/201446.4946.7745.8446.501,094,542
8/29/201446.6946.7545.7246.353,004,884
8/28/201447.7948.0647.0947.201,324,700
8/27/201448.1548.5247.8247.96888,492
8/26/201447.6248.4247.5647.97870,663
8/25/201447.5347.5947.0147.38598,027
8/22/201447.2547.4747.0747.25678,687
8/21/201447.5547.5546.9747.15468,495
8/20/201447.5047.7547.1647.58568,776
8/19/201447.4147.7647.0947.47483,476
8/18/201446.9647.4646.8547.13536,315
8/15/201447.1147.2145.9346.38721,681
8/14/201446.2946.9446.0646.80581,710
8/13/201445.8546.3045.1046.15507,912
8/12/201446.1846.3345.4945.77480,366
8/11/201445.9546.3245.5646.23786,839
8/8/201444.4846.1144.4846.021,229,683
8/7/201444.5544.6443.9444.15432,872
8/6/201443.8944.7743.8144.35487,729
8/5/201443.7944.5643.7444.09388,663
8/4/201443.4244.2443.3244.09609,326
8/1/201443.5143.6642.9043.281,125,580
7/31/201443.9844.4043.5543.75650,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center