$45.79 +0.19 (%) Big Lots Inc - NYSE

Oct. 23, 2014 | 02:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIG historical data

Date Open High Low Close Volume
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
10/3/201443.1644.8942.7844.461,692,587
10/2/201442.6643.0441.6942.781,162,679
10/1/201442.9443.1542.5142.751,401,977
9/30/201444.7344.7343.0143.051,273,103
9/29/201444.5545.0444.3544.83491,242
9/26/201444.5845.1144.5444.91482,229
9/25/201444.5844.7744.2044.60703,498
9/24/201444.4744.8044.2744.68559,144
9/23/201444.7145.2244.3244.33802,965
9/22/201445.6645.7644.9145.03544,353
9/19/201446.8746.8745.5545.661,126,013
9/18/201446.8247.0246.5046.61433,421
9/17/201447.2647.3346.5446.69700,149
9/16/201446.6247.6446.3747.331,061,272
9/15/201447.2147.3246.5746.70989,531
9/12/201446.6347.1646.4347.131,000,393
9/11/201445.8446.6745.7046.601,399,215
9/10/201446.1446.3045.6046.14945,724
9/9/201446.1046.7045.9946.371,035,112
9/8/201446.4446.4445.9246.33778,869
9/5/201445.8246.4645.6546.45675,493
9/4/201445.9846.1645.6845.92852,364
9/3/201446.5546.5545.6745.80967,536
9/2/201446.4946.7745.8446.501,094,542
8/29/201446.6946.7545.7246.353,004,884
8/28/201447.7948.0647.0947.201,324,700
8/27/201448.1548.5247.8247.96888,492
8/26/201447.6248.4247.5647.97870,663
8/25/201447.5347.5947.0147.38598,027
8/22/201447.2547.4747.0747.25678,687
8/21/201447.5547.5546.9747.15468,495
8/20/201447.5047.7547.1647.58568,776
8/19/201447.4147.7647.0947.47483,476
8/18/201446.9647.4646.8547.13536,315
8/15/201447.1147.2145.9346.38721,681
8/14/201446.2946.9446.0646.80581,710
8/13/201445.8546.3045.1046.15507,912
8/12/201446.1846.3345.4945.77480,366
8/11/201445.9546.3245.5646.23786,839
8/8/201444.4846.1144.4846.021,229,683
8/7/201444.5544.6443.9444.15432,872
8/6/201443.8944.7743.8144.35487,729
8/5/201443.7944.5643.7444.09388,663
8/4/201443.4244.2443.3244.09609,326
8/1/201443.5143.6642.9043.281,125,580
7/31/201443.9844.4043.5543.75650,637
7/30/201444.1444.7743.8844.23554,985
7/29/201444.2244.5743.8543.90875,105
7/28/201443.8744.4143.6844.28780,759
7/25/201444.2744.4643.5943.65510,250
7/24/201443.8944.5743.8944.46701,978
7/23/201443.5943.8243.2743.81497,970
7/22/201443.5643.7343.1843.55700,137
7/21/201444.0044.0643.2943.48434,885
7/18/201443.5444.1843.2844.10560,710
7/17/201443.8443.8643.2243.39520,066
7/16/201444.6844.6843.5743.82632,633
7/15/201444.6044.7544.2244.45430,693
7/14/201444.5045.0744.3544.64583,296
7/11/201445.0545.0943.8744.29687,886
7/10/201444.8145.5444.6245.22775,360
7/9/201444.9945.8344.9545.45499,159
7/8/201445.6645.7044.8445.04669,543
7/7/201445.9746.1245.6145.68494,556
7/3/201445.9246.3945.8446.15366,768
7/2/201445.9146.0745.6145.75536,497
7/1/201445.6946.3645.6945.98870,268
6/30/201445.9646.1645.2845.70955,725
6/27/201444.2746.2944.0246.172,744,227
6/26/201445.1045.1443.0444.292,222,015
6/25/201444.5945.1844.3644.85810,825
6/24/201445.1145.2244.4444.60888,990
6/23/201445.8046.0645.2345.31419,777
6/20/201445.0245.2844.5745.071,474,644
6/19/201445.0645.2444.7245.05625,514
6/18/201445.2845.4844.7445.01542,486
6/17/201444.4245.6244.4245.29688,471
6/16/201444.2244.5343.9344.35808,707
6/13/201444.4844.8844.2644.68655,661
6/12/201444.3544.5843.9844.30484,426
6/11/201444.5444.7544.0544.52668,773
6/10/201444.8244.9844.4944.57697,217
6/9/201444.1645.0044.1144.881,171,230
6/6/201444.0044.4843.5843.67766,167
6/5/201443.8944.1443.0543.86864,179
6/4/201443.2844.3143.2543.891,284,283
6/3/201442.9943.4142.5243.271,152,379
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center