BIG - Big Lots, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202041.0042.2440.3340.3740.371,215,800
Jul. 01, 202042.0342.1940.6540.7940.791,570,300
Jun. 30, 202042.5043.4441.5342.0042.001,920,800
Jun. 29, 202043.6544.2241.7943.1443.144,004,300
Jun. 26, 202039.4744.9039.0043.0443.0418,729,300
Jun. 25, 202033.0034.0432.8433.8533.851,110,100
Jun. 24, 202033.5133.9632.7833.2533.25949,100
Jun. 23, 202034.1234.4432.9733.7333.731,337,900
Jun. 22, 202033.2633.9132.7033.7833.781,529,500
Jun. 19, 202035.1335.2633.2333.3833.381,471,800
Jun. 18, 202035.5235.8334.2534.6434.64961,100
Jun. 17, 202035.2036.7035.0035.9935.991,347,500
Jun. 16, 202036.0036.1834.2634.9934.991,728,400
Jun. 15, 202032.5535.7932.2734.7734.771,485,100
Jun. 12, 202035.6435.8832.1133.5533.552,341,100
Jun. 11, 202034.7236.4234.3134.5734.571,266,200
Jun. 11, 20200.3 Dividend
Jun. 10, 202036.6837.4035.5536.7736.471,491,200
Jun. 09, 202034.7636.7934.6036.3536.051,728,600
Jun. 08, 202036.6236.9534.2035.0334.742,889,900
Jun. 05, 202038.1038.4935.0536.4336.132,072,900
Jun. 04, 202038.5239.0836.8436.9836.681,631,900
Jun. 03, 202038.0939.1437.8238.5838.271,466,800
Jun. 02, 202037.1738.0037.1037.3637.061,250,700
Jun. 01, 202038.2838.5436.4237.3137.013,005,400
May 29, 202040.3542.3335.6438.7538.4313,523,800
May 28, 202039.2240.1035.9136.6836.383,213,200
May 27, 202036.5039.0335.9639.0238.702,685,700
May 26, 202033.3836.0733.1835.9535.661,915,800
May 22, 202032.6133.1532.1932.4332.171,063,300
May 21, 202031.8933.0531.5032.6732.401,063,000
May 20, 202031.9532.8031.3131.8931.631,103,600
May 19, 202030.6232.2530.5931.5231.261,544,000
May 18, 202029.7030.9129.1230.6130.362,111,600
May 15, 202026.8728.6126.6228.3528.121,318,300
May 14, 202026.1226.9825.7226.9826.761,686,400
May 13, 202026.1726.7425.5726.5726.351,429,700
May 12, 202026.5727.1326.3826.5026.281,127,500
May 11, 202025.8926.7925.3126.5026.28912,700
May 08, 202024.9526.1924.9526.1325.921,113,700
May 07, 202024.5525.2324.3624.9024.701,054,600
May 06, 202024.2024.9823.7824.1823.98909,600
May 05, 202025.3525.7924.0324.1123.911,021,700
May 04, 202024.8925.0023.3724.9724.771,544,900
May 01, 202023.7624.7123.2724.0223.822,227,100
Apr. 30, 202024.7924.8823.1523.4523.261,385,500
Apr. 29, 202024.5025.4723.8625.1924.981,953,600
Apr. 28, 202023.6924.1522.3623.8523.662,284,400
Apr. 27, 202021.1423.0121.1022.7022.512,980,800
Apr. 24, 202020.0720.6719.9120.3720.202,367,200
Apr. 23, 202019.4219.8319.1519.4419.28904,700
Apr. 22, 202019.3819.7818.9119.5719.41943,800
Apr. 21, 202019.0819.8018.9018.9418.791,193,900
Apr. 20, 202018.7820.1218.6019.6019.441,443,800
Apr. 17, 202019.0019.4518.4919.1418.981,941,000
Apr. 16, 202018.7219.0618.3018.6818.531,515,600
Apr. 15, 202018.0018.8217.7718.7118.561,385,500
Apr. 14, 202019.3919.6518.9319.0018.841,848,500
Apr. 13, 202019.6919.9418.3518.9718.823,060,900
Apr. 09, 202019.2520.7319.0319.6319.477,533,000
Apr. 08, 202015.4716.1015.2515.7715.641,731,900
Apr. 07, 202016.6917.0014.7815.1014.982,131,700
Apr. 06, 202015.6016.1715.4915.8215.691,725,600
Apr. 03, 202013.9414.7813.7014.6914.571,653,800
Apr. 02, 202013.4814.7813.4813.9813.871,861,600
Apr. 01, 202013.5313.8812.7613.7913.681,728,500
Mar. 31, 202013.7614.5313.7614.2214.101,664,500
Mar. 30, 202013.0313.9912.8013.8813.772,121,000
Mar. 27, 202013.3713.4212.4812.9712.861,611,600
Mar. 26, 202014.5414.8413.2113.4413.331,997,000
Mar. 25, 202016.0317.3014.1714.2814.162,171,000
Mar. 24, 202012.1115.5511.8715.4115.282,598,800
Mar. 23, 202012.0812.3811.0111.6111.522,032,600
Mar. 20, 202013.0013.4511.6612.1012.001,682,400
Mar. 19, 202010.7513.5710.1712.9812.872,402,100
Mar. 19, 20200.3 Dividend
Mar. 18, 202012.7413.6410.1511.0010.612,560,400
Mar. 17, 202010.8813.6810.2613.6713.192,879,400
Mar. 16, 202012.5113.2610.1310.6410.272,470,300
Mar. 13, 202013.8114.1912.3214.1113.611,915,200
Mar. 12, 202015.4116.0612.3013.0812.622,541,400
Mar. 11, 202016.9617.4216.3216.7116.121,350,400
Mar. 10, 202017.8618.2316.4317.4816.862,088,900
Mar. 09, 202016.6417.8316.3117.1916.581,875,400
Mar. 06, 202017.1818.8916.6617.7717.143,313,800
Mar. 05, 202017.7317.7916.1816.6116.031,909,100
Mar. 04, 202017.7518.0617.2118.0617.422,692,500
Mar. 03, 202017.3817.8916.5117.6417.023,628,700
Mar. 02, 202016.3917.1315.9017.1216.524,690,300
Feb. 28, 202015.0717.4114.7515.8115.2510,373,700
Feb. 27, 202022.2222.7420.6522.4421.653,301,500
Feb. 26, 202024.8624.9622.7622.7921.991,665,800
Feb. 25, 202025.1425.2124.2324.8123.941,519,200
Feb. 24, 202024.4925.3224.2225.0824.202,108,500
Feb. 21, 202025.7125.9125.0925.4124.521,336,000
Feb. 20, 202025.7026.1525.6225.9225.011,026,500
Feb. 19, 202025.7425.9425.2925.6624.76692,700
Feb. 18, 202025.5325.9525.3425.6924.79753,300
Feb. 14, 202025.8025.9425.0325.6624.761,286,300
Feb. 13, 202026.7827.0625.7625.7924.881,022,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...