Big Lots, Inc. (BIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.3800 | 3.4400 | 3.2800 | 3.4150 | 3.4150 | 339,957 |
| 24 Apr 2024 | 3.4200 | 3.5100 | 3.3500 | 3.4100 | 3.4100 | 592,800 |
| 23 Apr 2024 | 3.6300 | 3.7600 | 3.4100 | 3.4300 | 3.4300 | 985,200 |
| 22 Apr 2024 | 3.7000 | 3.7400 | 3.5600 | 3.6400 | 3.6400 | 717,600 |
| 19 Apr 2024 | 3.6400 | 3.7700 | 3.6000 | 3.7000 | 3.7000 | 909,500 |
| 18 Apr 2024 | 3.4500 | 3.7200 | 3.4400 | 3.6600 | 3.6600 | 869,600 |
| 17 Apr 2024 | 3.4900 | 3.6600 | 3.4100 | 3.4300 | 3.4300 | 856,600 |
| 16 Apr 2024 | 3.2000 | 3.5700 | 3.1300 | 3.4900 | 3.4900 | 1,463,600 |
| 15 Apr 2024 | 3.4800 | 3.5000 | 3.2200 | 3.2200 | 3.2200 | 1,319,200 |
| 12 Apr 2024 | 3.6500 | 3.6500 | 3.4200 | 3.4500 | 3.4500 | 1,774,900 |
| 11 Apr 2024 | 3.8200 | 3.9100 | 3.6500 | 3.6500 | 3.6500 | 982,300 |
| 10 Apr 2024 | 3.6600 | 3.8200 | 3.5700 | 3.8100 | 3.8100 | 1,211,800 |
| 09 Apr 2024 | 3.8800 | 3.9900 | 3.7300 | 3.7700 | 3.7700 | 910,300 |
| 08 Apr 2024 | 3.8100 | 4.0000 | 3.8100 | 3.8700 | 3.8700 | 688,900 |
| 05 Apr 2024 | 3.6200 | 3.8100 | 3.6000 | 3.7700 | 3.7700 | 1,045,000 |
| 04 Apr 2024 | 4.0200 | 4.0500 | 3.6400 | 3.6500 | 3.6500 | 1,353,600 |
| 03 Apr 2024 | 4.0500 | 4.0600 | 3.8800 | 3.9500 | 3.9500 | 1,033,100 |
| 02 Apr 2024 | 4.2500 | 4.2500 | 4.0600 | 4.0700 | 4.0700 | 833,300 |
| 01 Apr 2024 | 4.4000 | 4.6000 | 4.2900 | 4.3700 | 4.3700 | 1,448,300 |
| 28 Mar 2024 | 4.1300 | 4.3900 | 4.1300 | 4.3300 | 4.3300 | 1,296,300 |
| 27 Mar 2024 | 3.7000 | 4.1300 | 3.7000 | 4.1200 | 4.1200 | 1,465,600 |
| 26 Mar 2024 | 3.9500 | 4.0000 | 3.6500 | 3.6500 | 3.6500 | 1,026,200 |
| 25 Mar 2024 | 3.8300 | 4.0400 | 3.8300 | 3.9000 | 3.9000 | 975,700 |
| 22 Mar 2024 | 4.0700 | 4.1000 | 3.7500 | 3.7700 | 3.7700 | 949,700 |
| 21 Mar 2024 | 3.9400 | 4.1700 | 3.9000 | 4.0200 | 4.0200 | 1,535,800 |
| 20 Mar 2024 | 3.6600 | 4.1000 | 3.6200 | 4.0900 | 4.0900 | 1,435,900 |
| 19 Mar 2024 | 3.6000 | 3.7700 | 3.6000 | 3.6600 | 3.6600 | 1,315,800 |
| 18 Mar 2024 | 3.7800 | 3.8200 | 3.6000 | 3.6200 | 3.6200 | 835,800 |
| 15 Mar 2024 | 3.7300 | 3.9400 | 3.7000 | 3.7800 | 3.7800 | 1,530,100 |
| 14 Mar 2024 | 3.9900 | 4.0000 | 3.6500 | 3.7500 | 3.7500 | 1,405,600 |
| 13 Mar 2024 | 3.9000 | 4.2500 | 3.9000 | 3.9900 | 3.9900 | 1,279,000 |
| 12 Mar 2024 | 4.0900 | 4.1500 | 3.9600 | 3.9900 | 3.9900 | 1,577,200 |
| 11 Mar 2024 | 4.4100 | 4.5900 | 4.0800 | 4.1200 | 4.1200 | 1,605,500 |
| 08 Mar 2024 | 5.2600 | 5.3000 | 4.2900 | 4.4200 | 4.4200 | 2,781,900 |
| 07 Mar 2024 | 4.9400 | 5.6200 | 4.5000 | 5.2300 | 5.2300 | 3,177,000 |
| 06 Mar 2024 | 5.1900 | 5.3700 | 4.9300 | 5.0300 | 5.0300 | 1,876,800 |
| 05 Mar 2024 | 5.2300 | 5.4400 | 5.0600 | 5.1700 | 5.1700 | 1,213,700 |
| 04 Mar 2024 | 5.5000 | 5.5500 | 5.1100 | 5.2400 | 5.2400 | 1,342,500 |
| 01 Mar 2024 | 5.4800 | 5.6600 | 5.2100 | 5.4400 | 5.4400 | 1,712,300 |
| 29 Feb 2024 | 5.5200 | 5.8000 | 5.3200 | 5.4200 | 5.4200 | 1,456,800 |
| 28 Feb 2024 | 5.2500 | 5.5500 | 5.2000 | 5.3700 | 5.3700 | 1,514,300 |
| 27 Feb 2024 | 4.4900 | 5.3200 | 4.4500 | 5.2800 | 5.2800 | 2,196,900 |
| 26 Feb 2024 | 4.4300 | 4.6100 | 4.2900 | 4.4200 | 4.4200 | 1,181,900 |
| 23 Feb 2024 | 4.1000 | 4.4900 | 3.9500 | 4.3600 | 4.3600 | 1,424,400 |
| 22 Feb 2024 | 4.0600 | 4.2600 | 3.8400 | 4.0700 | 4.0700 | 1,534,600 |
| 21 Feb 2024 | 4.2700 | 4.2700 | 4.0300 | 4.0600 | 4.0600 | 893,200 |
| 20 Feb 2024 | 4.5100 | 4.5400 | 4.2500 | 4.2900 | 4.2900 | 1,181,600 |
| 16 Feb 2024 | 4.3700 | 4.6600 | 4.3000 | 4.6200 | 4.6200 | 1,958,500 |
| 15 Feb 2024 | 3.8300 | 5.0700 | 3.8300 | 4.4300 | 4.4300 | 5,781,900 |
| 14 Feb 2024 | 3.6800 | 3.8700 | 3.4900 | 3.7800 | 3.7800 | 2,677,500 |
| 13 Feb 2024 | 3.7100 | 3.8500 | 3.5200 | 3.6100 | 3.6100 | 3,776,700 |
| 12 Feb 2024 | 4.2500 | 4.3000 | 3.6300 | 3.8600 | 3.8600 | 10,140,400 |
| 09 Feb 2024 | 5.5600 | 5.8500 | 5.2400 | 5.3600 | 5.3600 | 1,957,900 |
| 08 Feb 2024 | 5.3700 | 5.6500 | 5.3100 | 5.5700 | 5.5700 | 576,100 |
| 07 Feb 2024 | 5.5600 | 5.5900 | 5.3000 | 5.4100 | 5.4100 | 511,900 |
| 06 Feb 2024 | 5.4000 | 5.5800 | 5.2100 | 5.5200 | 5.5200 | 636,500 |
| 05 Feb 2024 | 5.6600 | 5.6600 | 5.4000 | 5.4200 | 5.4200 | 600,500 |
| 02 Feb 2024 | 5.7800 | 5.9000 | 5.5600 | 5.8200 | 5.8200 | 789,600 |
| 01 Feb 2024 | 5.9200 | 5.9800 | 5.5900 | 5.9100 | 5.9100 | 842,900 |
| 31 Jan 2024 | 6.0400 | 6.2600 | 5.7100 | 5.7400 | 5.7400 | 976,100 |
| 30 Jan 2024 | 6.0400 | 6.1300 | 5.8400 | 6.0500 | 6.0500 | 706,700 |
| 29 Jan 2024 | 6.0900 | 6.2700 | 5.9500 | 6.1000 | 6.1000 | 807,200 |
| 26 Jan 2024 | 6.4700 | 6.5700 | 5.9700 | 6.1100 | 6.1100 | 1,078,100 |
| 25 Jan 2024 | 6.8300 | 6.9900 | 6.2800 | 6.4700 | 6.4700 | 865,900 |
| 24 Jan 2024 | 6.7000 | 6.8600 | 6.5600 | 6.7000 | 6.7000 | 801,800 |
| 23 Jan 2024 | 6.4700 | 6.6700 | 6.3000 | 6.4800 | 6.4800 | 544,400 |
| 22 Jan 2024 | 6.1800 | 6.6100 | 5.9400 | 6.2800 | 6.2800 | 1,597,300 |
| 19 Jan 2024 | 6.6700 | 6.6700 | 6.1200 | 6.1300 | 6.1300 | 1,245,600 |
| 18 Jan 2024 | 6.7400 | 6.7500 | 6.3400 | 6.6000 | 6.6000 | 680,000 |
| 17 Jan 2024 | 6.2800 | 6.7100 | 6.2400 | 6.6800 | 6.6800 | 845,800 |
| 16 Jan 2024 | 6.2600 | 6.5100 | 6.1400 | 6.4900 | 6.4900 | 814,300 |
| 12 Jan 2024 | 6.7400 | 6.9000 | 6.3500 | 6.3800 | 6.3800 | 822,900 |
| 11 Jan 2024 | 6.9200 | 6.9300 | 6.5700 | 6.6700 | 6.6700 | 901,100 |
| 10 Jan 2024 | 7.1400 | 7.2600 | 6.9500 | 7.0000 | 7.0000 | 911,300 |
| 09 Jan 2024 | 7.3000 | 7.4000 | 7.1200 | 7.1700 | 7.1700 | 734,700 |
| 08 Jan 2024 | 7.1500 | 7.5900 | 7.1500 | 7.4400 | 7.4400 | 745,000 |
| 05 Jan 2024 | 7.1000 | 7.8200 | 7.0800 | 7.2700 | 7.2700 | 955,100 |
| 04 Jan 2024 | 7.3700 | 7.4800 | 7.0600 | 7.3300 | 7.3300 | 1,092,100 |
| 03 Jan 2024 | 7.7900 | 7.8600 | 7.2900 | 7.4400 | 7.4400 | 1,572,200 |
| 02 Jan 2024 | 7.6200 | 8.2900 | 7.4200 | 7.9900 | 7.9900 | 1,295,400 |
| 29 Dec 2023 | 7.9800 | 8.1600 | 7.6800 | 7.7900 | 7.7900 | 1,280,100 |
| 28 Dec 2023 | 8.0000 | 8.1500 | 7.8400 | 8.0000 | 8.0000 | 1,121,700 |
| 27 Dec 2023 | 7.7100 | 8.4100 | 7.7100 | 8.1000 | 8.1000 | 1,983,900 |
| 26 Dec 2023 | 6.9300 | 7.8300 | 6.9100 | 7.7100 | 7.7100 | 1,514,800 |
| 22 Dec 2023 | 6.8900 | 7.0600 | 6.5500 | 6.8800 | 6.8800 | 1,110,800 |
| 21 Dec 2023 | 7.1600 | 7.2200 | 6.8800 | 6.9300 | 6.9300 | 1,069,000 |
| 20 Dec 2023 | 7.1300 | 7.5600 | 6.9400 | 7.0000 | 7.0000 | 1,329,600 |
| 19 Dec 2023 | 7.0200 | 7.3900 | 6.9700 | 7.1600 | 7.1600 | 1,122,100 |
| 18 Dec 2023 | 7.0000 | 7.1700 | 6.8500 | 6.9800 | 6.9800 | 918,600 |
| 15 Dec 2023 | 7.6900 | 7.7600 | 6.8000 | 7.0200 | 7.0200 | 2,509,800 |
| 14 Dec 2023 | 7.3900 | 7.7900 | 7.1900 | 7.6200 | 7.6200 | 2,305,000 |
| 13 Dec 2023 | 6.3800 | 7.1800 | 6.1600 | 7.0800 | 7.0800 | 1,853,000 |
| 12 Dec 2023 | 6.3800 | 6.5800 | 6.1200 | 6.3800 | 6.3800 | 1,358,400 |
| 11 Dec 2023 | 6.1300 | 6.6300 | 6.1000 | 6.4000 | 6.4000 | 1,373,200 |
| 08 Dec 2023 | 6.2100 | 6.5900 | 6.0600 | 6.1100 | 6.1100 | 1,711,000 |
| 07 Dec 2023 | 5.9400 | 6.2900 | 5.7000 | 6.2600 | 6.2600 | 2,056,700 |
| 06 Dec 2023 | 5.8200 | 6.0300 | 5.6100 | 5.8600 | 5.8600 | 2,082,500 |
| 05 Dec 2023 | 5.8200 | 5.9200 | 5.4500 | 5.6100 | 5.6100 | 1,984,700 |
| 04 Dec 2023 | 6.2500 | 6.6300 | 5.9300 | 5.9400 | 5.9400 | 2,524,300 |
| 01 Dec 2023 | 5.1000 | 6.4400 | 5.0000 | 6.3800 | 6.3800 | 5,361,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.