$42.99 -0.09 (%) Big Lots Inc - NYSE

Jul. 30, 2015 | 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
7/30/201542.8943.2742.7142.99878,568
7/29/201543.1043.3442.8243.08707,456
7/28/201542.1043.4141.8943.231,152,274
7/27/201541.9141.9641.3741.81931,054
7/24/201543.1343.2042.1342.16571,277
7/23/201543.6343.8343.2043.26925,624
7/22/201543.1843.8743.0143.53998,081
7/21/201542.9943.2142.8143.13851,147
7/20/201542.9843.2442.6442.90694,125
7/17/201544.1744.1742.8843.02746,433
7/16/201544.5444.7544.0544.08800,361
7/15/201546.0446.0444.1644.361,987,977
7/14/201546.9047.0045.9846.36912,700
7/13/201546.8147.2546.5647.10627,220
7/10/201546.0646.6646.0346.51802,090
7/9/201546.1546.3945.3545.691,075,068
7/8/201546.1046.4945.5345.651,086,994
7/7/201545.5046.5845.1946.431,154,100
7/6/201544.9345.4844.6845.291,463,156
7/2/201545.2446.1545.1245.251,038,541
7/1/201545.2445.6644.9645.021,406,690
6/30/201544.8145.2944.5344.991,299,461
6/29/201546.1846.5744.3944.441,335,402
6/26/201546.2046.5145.9046.264,242,129
6/25/201546.9547.1346.0146.22821,874
6/24/201546.8347.1546.5246.96757,189
6/23/201546.4847.1846.4846.72788,996
6/22/201546.7846.9146.2246.27533,038
6/19/201546.4547.0346.3746.53667,666
6/18/201546.5946.9146.3246.41682,749
6/17/201546.5946.9646.3146.55496,509
6/16/201546.5547.3046.3546.43454,969
6/15/201546.4847.0446.0346.67571,757
6/12/201546.8147.2546.6246.66412,281
6/11/201546.8247.3946.6346.86736,453
6/10/201545.7146.7445.6746.68947,627
6/9/201545.9246.2845.5346.001,157,427
6/8/201545.4046.1945.2545.80679,499
6/5/201546.0346.1145.2545.26870,278
6/4/201546.2646.6345.8245.91981,754
6/3/201546.6746.6746.3046.331,021,006
6/2/201545.7746.6445.7346.321,465,469
6/1/201544.1045.1943.9644.891,878,052
5/29/201544.9945.9543.7543.903,589,353
5/28/201545.4545.6744.3345.082,310,105
5/27/201546.0446.3745.2545.301,222,031
5/26/201545.7146.3545.4545.961,207,223
5/22/201545.7446.0145.4445.65846,023
5/21/201544.9346.0544.7145.961,121,203
5/20/201545.2845.3644.5245.12976,563
5/19/201546.0046.1245.1345.181,317,807
5/18/201546.4046.7345.8546.07849,711
5/15/201546.1746.4345.9246.32701,277
5/14/201547.6747.6745.9946.061,206,348
5/13/201548.1348.5347.3547.79796,750
5/12/201547.9148.2647.4048.00850,738
5/11/201548.1548.4748.1248.15624,343
5/8/201547.6148.1347.4747.99857,936
5/7/201546.5247.3546.3447.31675,285
5/6/201547.1847.1845.9746.52796,530
5/5/201546.6847.5446.5146.961,239,583
5/4/201546.1146.8145.8046.68660,765
5/1/201545.7446.5345.5346.13737,335
4/30/201545.2145.8545.1445.571,041,985
4/29/201546.1546.5044.9545.33847,804
4/28/201546.5747.3846.1546.70705,542
4/27/201547.8047.8546.4746.62718,841
4/24/201547.7548.0947.3847.57885,476
4/23/201547.0048.0346.7747.73791,356
4/22/201547.0047.2346.5147.15585,148
4/21/201547.1047.2646.6947.04574,275
4/20/201546.1346.9945.9746.72722,233
4/17/201546.5546.8045.9345.95703,111
4/16/201546.4646.8946.2346.70506,000
4/15/201546.7547.4646.4746.55664,126
4/14/201547.1347.1346.1546.68772,149
4/13/201547.7047.8346.9947.03448,598
4/10/201547.6747.9647.2947.93523,922
4/9/201547.9448.2847.3347.47613,214
4/8/201548.3548.8248.1848.45633,822
4/7/201549.2649.6148.4448.50448,964
4/6/201548.8749.4948.6849.38728,490
4/2/201548.5949.2248.3349.00739,842
4/1/201547.9648.8147.2048.39926,015
3/31/201548.9149.3148.0248.03831,024
3/30/201549.2549.6649.0249.04531,323
3/27/201548.7649.4048.7648.99522,098
3/26/201549.2149.6348.7148.73385,924
3/25/201549.8550.4549.0849.08916,354
3/24/201550.4050.5149.7549.85894,960
3/23/201550.1350.8149.9250.41661,335
3/20/201550.1150.6949.7050.14945,585
3/19/201550.0750.2949.8650.04483,211
3/18/201549.7550.5249.4650.27748,815
3/17/201549.9750.2549.5949.85676,656
3/16/201550.2650.5649.9650.17992,241
3/13/201550.2450.6850.0050.06794,799
3/12/201550.3950.7750.0150.441,029,109
3/11/201549.6350.4649.4749.951,483,529
3/10/201549.7550.2548.4249.131,476,622
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!