$47.71 -0.02 (%) Big Lots Inc - NYSE

Feb. 27, 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
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
12/26/201439.3039.4638.8038.94563,720
12/24/201438.7139.5938.6339.31499,502
12/23/201439.0739.4938.5938.61871,545
12/22/201438.5038.9538.3238.92943,495
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center