$45.65 -0.31 (%) Big Lots Inc - NYSE

May. 22, 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
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
3/9/201549.0451.1148.9550.962,254,435
3/6/201549.2049.9048.3648.523,654,347
3/5/201547.4047.8947.0547.821,296,754
3/4/201547.6548.0047.3747.41977,134
3/3/201549.1249.4247.6147.691,032,489
3/2/201547.7449.4047.7448.881,723,991
2/27/201547.7748.1447.4247.71630,450
2/26/201548.1448.5947.4147.73493,007
2/25/201548.6348.8048.0048.09563,387
2/24/201548.5048.9148.2348.58458,285
2/23/201548.4748.9147.9548.13467,988
2/20/201548.0348.5947.9348.27575,982
2/19/201548.2648.8348.0348.21420,950
2/18/201547.8548.6947.7548.50469,078
2/17/201546.6748.0946.4148.061,439,560
2/13/201548.1148.3846.8247.02938,014
2/12/201547.9548.1647.2948.08373,670
2/11/201547.7348.1447.3147.78545,798
2/10/201547.4147.9146.9647.65501,128
2/9/201547.3847.6546.9346.96587,566
2/6/201547.4947.7747.0247.58456,746
2/5/201547.5248.0047.0147.45637,972
2/4/201546.7947.7546.7047.48754,451
2/3/201546.0947.2546.0147.20721,248
2/2/201545.9046.2244.4546.09858,218
1/30/201546.5446.7645.4045.91951,946
1/29/201546.3246.9045.7646.80830,706
1/28/201547.9648.2246.0746.101,139,984
1/27/201547.1147.9646.6847.60931,092
1/26/201546.6247.5446.2547.45904,243
1/23/201545.2947.0344.7246.761,122,476
1/22/201544.6245.5444.4845.17972,705
1/21/201544.2444.9043.9644.53915,748
1/20/201545.6545.6543.6444.14945,901
1/16/201544.7045.6244.4245.551,006,746
1/15/201545.5145.9544.2244.731,472,847
1/14/201544.4645.6543.8545.381,519,570
1/13/201544.6946.2044.2844.632,007,610
1/12/201543.9144.6243.0844.431,623,016
1/9/201543.5944.1643.0143.691,762,445
1/8/201542.0643.8542.0143.762,345,741
1/7/201539.7141.7239.7141.632,196,428
1/6/201539.6940.1038.7439.311,896,368
1/5/201539.0740.1438.7739.741,601,915
1/2/201540.3640.4638.9839.29608,527
12/31/201440.1941.1240.0040.02800,651
12/30/201439.1840.4739.0640.15918,061
12/29/201438.9439.3538.6539.09869,648
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center