$50.95 +6.29 (%) Big Lots Inc - New York Stock Exchange, Inc.

May. 27, 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
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
3/8/201645.6345.9144.5044.58912,692
3/7/201643.0946.1342.4645.502,258,703
3/4/201642.4043.9742.4042.901,794,616
3/3/201641.2542.0241.2341.891,378,879
3/2/201641.5141.6640.8941.60682,604
3/1/201640.3741.7240.0341.71940,278
2/29/201640.2740.8740.1140.45546,363
2/26/201639.9340.4539.7240.33515,275
2/25/201640.0440.0639.2939.84647,131
2/24/201638.5439.9238.3639.79723,706
2/23/201638.5338.9838.0038.68753,722
2/22/201637.5638.2837.4538.11662,609
2/19/201637.7737.9337.1437.75723,477
2/18/201637.3638.2636.4438.021,193,119
2/17/201637.7738.3137.4437.78893,906
2/16/201636.6137.8936.3137.62951,569
2/12/201636.3736.7135.9036.25661,248
2/11/201636.2536.8135.8636.19455,824
2/10/201636.5837.3336.3736.63497,420
2/9/201636.8237.4336.2036.34676,919
2/8/201637.0237.2736.4537.14668,599
2/5/201637.7038.1637.0437.34739,196
2/4/201638.4838.5637.0137.75922,790
2/3/201639.3939.4338.3339.02821,381
2/2/201639.0039.3538.7239.24746,815
2/1/201638.4039.2238.2139.20875,379
1/29/201637.4538.8137.4538.78585,706
1/28/201637.3637.6236.8837.29356,331
1/27/201637.3137.7136.7037.08483,618
1/26/201636.1837.5836.1837.37403,613
1/25/201636.6536.7736.0236.09377,516
1/22/201636.8036.9836.2436.79604,380
1/21/201636.3537.3135.9036.32971,364
1/20/201635.5036.4234.8036.15808,922
1/19/201636.3536.5335.5235.88975,741
1/15/201635.2636.2333.7835.961,022,613
1/14/201637.0737.6436.0036.621,314,402
1/13/201638.4738.5437.1437.211,096,883
1/12/201637.8240.6437.4738.561,973,917
1/11/201637.3137.6436.3336.72815,939
1/8/201637.5038.3536.8737.001,475,758
1/7/201637.2738.2037.1637.58897,576
1/6/201637.9638.2237.2737.81867,881
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center