Big Lots Inc $38.72

down -0.20


17/4/2014 06:40 PM  |  NYSE : BIG  
Industries : Retail / Discount, Variety Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIG historical data

Date Open High Low Close Volume
4/17/201438.9238.9538.5338.72505,667
4/16/201439.0439.1938.6638.92600,433
4/15/201438.5638.9837.9538.551,101,230
4/14/201438.6039.0038.1938.481,883,300
4/11/201438.2738.5537.9438.391,294,300
4/10/201438.1938.6237.5938.462,000,790
4/9/201437.4038.1137.3338.101,109,930
4/8/201436.7137.4536.6337.311,186,540
4/7/201437.4037.4736.6236.69991,619
4/4/201438.3938.5837.4837.511,173,010
4/3/201438.1038.6838.1038.24731,756
4/2/201437.9938.9037.8138.171,308,120
4/1/201437.7438.2837.6937.96992,029
3/31/201438.1238.4037.8237.871,960,400
3/28/201436.5037.7236.3237.201,013,010
3/27/201437.0237.4636.4536.501,452,580
3/26/201437.1237.7636.8036.991,019,400
3/25/201437.4537.7636.6536.901,167,050
3/24/201438.0038.3337.1537.47892,396
3/21/201437.5938.4037.5738.021,654,100
3/20/201437.4837.7737.3437.45881,538
3/19/201436.9137.7336.8637.501,576,690
3/18/201436.3336.9036.1436.841,282,510
3/17/201436.5637.0036.2836.321,189,940
3/14/201436.4036.9536.1736.441,206,870
3/13/201436.7937.1636.3936.461,763,560
3/12/201436.8637.2536.5236.891,231,800
3/11/201437.2237.3036.5037.001,992,380
3/10/201436.5637.3336.1237.143,917,340
3/7/201434.5636.0033.6035.9715,528,500
3/6/201429.2329.5628.8329.251,754,680
3/5/201429.1929.5029.0429.301,018,950
3/4/201430.1130.2029.1229.141,806,920
3/3/201429.3930.1829.2529.791,040,710
2/28/201429.4229.8129.2529.55686,603
2/27/201429.2529.5828.9829.441,386,230
2/26/201428.4529.2928.4129.231,796,840
2/25/201428.0128.4727.8128.41837,694
2/24/201427.4128.1927.4128.01998,027
2/21/201426.7827.6326.7127.36779,811
2/20/201426.7527.0626.6126.79753,748
2/19/201426.7827.3426.7726.881,478,660
2/18/201427.2127.7126.7326.762,359,550
2/14/201426.5426.9826.2526.301,082,700
2/13/201426.1126.9126.0626.56700,448
2/12/201427.1427.4426.1826.261,166,530
2/11/201426.5627.3026.4127.252,009,810
2/10/201426.5426.6826.2026.52494,747
2/7/201426.6227.0326.5326.62622,416
2/6/201425.7226.6925.6326.541,277,510
2/5/201425.8925.9725.5025.71916,943
2/4/201425.8326.0525.6725.891,028,560
2/3/201426.8426.8725.7025.721,669,710
1/31/201426.7027.0326.4926.791,229,430
1/30/201427.0727.1126.7026.911,460,510
1/29/201427.4027.5926.9426.971,270,590
1/28/201428.0028.1027.4727.49839,822
1/27/201427.6928.1827.5028.01683,792
1/24/201428.1628.2027.2527.691,621,700
1/23/201428.0728.2527.8128.20664,177
1/22/201428.7528.7728.2328.24675,105
1/21/201428.4528.7727.9328.711,130,040
1/17/201428.8429.0428.0128.382,468,700
1/16/201430.9631.3228.7128.982,734,060
1/15/201430.3630.6030.2530.51527,152
1/14/201430.0730.5429.9730.32657,011
1/13/201430.8630.9129.9130.091,123,800
1/10/201430.7831.0430.7030.90942,506
1/9/201431.8331.8330.7630.951,467,950
1/8/201431.6232.0931.3532.041,638,760
1/7/201431.4431.9731.3331.651,778,680
1/6/201432.1332.2331.2931.381,471,930
1/3/201432.0932.3432.0432.13304,177
1/2/201432.3032.3431.9532.04697,996
12/31/201332.0232.4532.0032.29566,509
12/30/201332.0432.1431.9332.06717,985
12/27/201331.9232.1631.8532.12531,641
12/26/201331.6231.9231.5931.87437,773
12/24/201331.5931.6831.5031.57216,557
12/23/201331.3131.5531.2331.52523,560
12/20/201330.7931.3330.7031.29960,270
12/19/201331.3231.3530.8430.86569,021
12/18/201330.9831.5630.8731.311,071,520
12/17/201330.9031.5030.9030.961,005,250
12/16/201330.9031.3030.8030.94602,693
12/13/201331.0131.0930.6130.92992,582
12/12/201330.9431.1730.8131.021,175,720
12/11/201330.6731.4630.6131.031,604,030
12/10/201331.1931.2230.2230.692,204,460
12/9/201332.0532.2431.1231.234,208,950
12/6/201334.0534.2531.5232.476,739,900
12/5/201337.0537.2436.2037.131,573,710
12/4/201338.7538.8036.0137.163,231,920
12/3/201338.7439.0238.2638.96686,118
12/2/201338.2838.8338.0038.67604,686
11/29/201338.3338.6438.0938.33271,178
11/27/201338.3138.5238.0838.34326,286
11/26/201338.1838.3237.9838.17551,095
11/25/201338.1438.6037.9838.13412,848
11/22/201337.9138.4337.9138.13764,949
Trading Center