$37.34 -0.41 (%) Big Lots Inc - NYSE

Feb. 5, 2016 | 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
2/4/201638.4838.5637.0137.75922,790
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
1/5/201638.5438.7837.5538.321,013,627
1/4/201638.0438.9737.7038.34914,631
12/31/201538.9739.3338.5238.54694,151
12/30/201539.7140.0438.9239.03757,444
12/29/201539.3240.2939.3239.85405,983
12/28/201539.1939.2938.6039.22390,367
12/24/201539.6239.7239.0239.16411,335
12/23/201539.4139.8338.8039.70594,863
12/22/201538.6739.5038.4539.23591,085
12/21/201538.0538.6637.9138.63631,072
12/18/201537.4738.3137.4138.151,590,814
12/17/201538.7038.7037.6037.65783,396
12/16/201538.7038.8838.1538.59778,435
12/15/201538.3539.2438.0338.43952,677
12/14/201538.3238.7337.6838.21948,931
12/11/201538.1538.8438.0538.35924,561
12/10/201538.7138.9338.1938.65910,958
12/9/201538.8939.4938.6138.75829,202
12/8/201539.7039.9738.9939.251,501,646
12/7/201539.5840.4238.9640.211,961,769
12/4/201541.4842.4839.0740.044,762,437
12/3/201545.5845.5842.5042.742,130,423
12/2/201544.9545.9244.8245.161,281,234
12/1/201545.0145.4644.5745.03762,024
11/30/201547.4047.7144.7944.991,038,496
11/27/201547.3947.4446.3947.38265,124
11/25/201547.1347.7146.8447.24518,219
11/24/201545.4147.5445.1246.99757,424
11/23/201544.1846.0844.1045.97866,303
11/20/201543.8244.8043.7944.32565,075
11/19/201543.7844.0043.1043.42489,342
11/18/201543.4043.9643.0643.88530,007
11/17/201542.6143.8142.4943.56990,471
11/16/201541.2942.2141.0142.19444,178
11/13/201544.5244.6941.0441.471,954,945
11/12/201546.1146.3745.1245.14524,988
11/11/201547.3947.6546.1046.14811,794
11/10/201547.0047.8946.7047.67471,717
11/9/201547.9748.1446.6147.08405,446
11/6/201547.6748.0747.2748.04856,967
11/5/201547.5947.9346.8847.90404,565
11/4/201547.3547.6046.6447.24525,815
11/3/201547.0948.0746.8647.47501,772
11/2/201545.9446.9544.8146.771,074,033
10/30/201547.4347.4445.7546.101,715,017
10/29/201548.0548.3847.1647.80598,406
10/28/201546.8448.3746.5048.36477,339
10/27/201546.6247.3646.2946.69742,265
10/26/201546.0447.0845.9046.76573,251
10/23/201547.4247.5545.6346.16781,951
10/22/201547.0947.9946.8647.04654,494
10/21/201547.3747.6146.9446.97553,948
10/20/201547.7847.7847.0447.17696,776
10/19/201547.7247.8847.3347.62643,450
10/16/201547.4148.0246.9047.82590,925
10/15/201547.3747.4546.0847.241,564,913
10/14/201548.9449.1746.8047.181,216,107
10/13/201549.0749.9848.9049.01954,425
10/12/201550.1450.1549.5049.52776,497
10/9/201549.3850.0748.8450.01827,273
10/8/201549.4249.7548.9349.50993,876
10/7/201548.6349.6348.2749.521,163,544
10/6/201548.8249.2948.5948.631,204,650
10/5/201548.9249.2248.5749.04818,427
10/2/201547.5548.6346.6048.611,142,495
10/1/201547.7648.5347.3647.93881,709
9/30/201547.8548.0647.1747.921,657,846
9/29/201548.2648.9546.9047.371,532,083
9/28/201549.0149.0847.9948.701,236,404
9/25/201548.0149.1848.0148.991,566,379
9/24/201546.7147.7446.3047.651,153,043
9/23/201546.3047.1246.1946.871,082,720
9/22/201545.1646.4844.9646.431,205,675
9/21/201545.2745.9345.0245.50658,032
9/18/201544.8545.3344.4644.971,519,498
9/17/201545.5346.0245.0645.17539,461
9/16/201544.5045.6344.4645.571,039,733
9/15/201544.6744.7444.1844.53794,562
9/14/201544.8144.9444.1244.27701,189
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center