Canada markets open in 2 hours 9 minutes

Big Lots, Inc. (BIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.34-2.31 (-3.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 20, 202165.7865.7862.2663.3463.34821,800
Apr. 19, 202168.5068.9565.3465.6565.65834,900
Apr. 16, 202168.0069.3667.8468.5068.50407,200
Apr. 15, 202168.7368.9866.9067.3967.39524,700
Apr. 14, 202168.1369.5867.6568.0668.06614,600
Apr. 13, 202168.0768.5066.3567.2867.28550,500
Apr. 12, 202167.7570.2367.0667.8767.87883,400
Apr. 09, 202167.0068.0565.9867.3567.35716,500
Apr. 08, 202165.2267.1164.2767.0767.07575,000
Apr. 07, 202168.9769.5165.5865.7765.77752,500
Apr. 06, 202169.0871.5468.7568.7968.79632,900
Apr. 05, 202169.3771.2868.9770.4770.47663,800
Apr. 01, 202169.0169.3968.1868.8668.86577,600
Mar. 31, 202168.1769.4167.1268.3068.30799,300
Mar. 30, 202167.4369.1167.0868.6568.65423,200
Mar. 29, 202169.7671.2666.7167.4567.45612,900
Mar. 26, 202168.2570.4567.5070.0370.03737,200
Mar. 25, 202163.3068.9462.3768.1468.14788,400
Mar. 24, 202167.8968.3963.6163.6163.61678,800
Mar. 23, 202170.1471.9467.2567.6067.60727,700
Mar. 22, 202171.0072.2769.9070.7970.79761,200
Mar. 19, 202168.0671.4267.8070.6470.641,904,000
Mar. 18, 202166.0069.9665.5267.7067.701,015,200
Mar. 18, 20210.3 Dividend
Mar. 17, 202166.5168.0065.4067.6067.30873,700
Mar. 16, 202169.6870.6265.7066.7766.471,049,400
Mar. 15, 202169.6771.3068.5270.2469.931,007,800
Mar. 12, 202166.4269.4565.9168.6768.371,045,000
Mar. 11, 202165.3866.9463.6166.5466.24733,200
Mar. 10, 202165.7267.2964.2864.5464.25755,700
Mar. 09, 202167.4968.8265.1565.3965.10896,300
Mar. 08, 202163.3769.0762.7166.2966.001,628,200
Mar. 05, 202158.0363.1756.2062.0561.771,953,100
Mar. 04, 202161.8163.1658.7960.6960.421,096,100
Mar. 03, 202161.3563.9160.8562.2161.93755,200
Mar. 02, 202163.0063.0761.1761.3561.08808,100
Mar. 01, 202163.9265.5862.4162.5062.22979,600
Feb. 26, 202162.3864.8362.2563.5463.26792,400
Feb. 25, 202164.4965.7961.5762.5962.311,134,500
Feb. 24, 202165.6466.6963.0664.3364.04735,800
Feb. 23, 202162.0965.9259.7864.9564.66859,500
Feb. 22, 202163.9965.4060.8563.3563.071,049,700
Feb. 19, 202162.6164.2462.2664.0963.81731,600
Feb. 18, 202163.4163.6561.5062.1961.91776,300
Feb. 17, 202165.7866.0562.9564.0463.761,019,500
Feb. 16, 202165.8468.1265.3866.1165.82853,200
Feb. 12, 202163.8666.0963.4165.3765.08719,300
Feb. 11, 202161.9264.0561.3763.8063.52777,100
Feb. 10, 202160.5063.2260.1861.4861.21886,700
Feb. 09, 202160.2161.6259.3460.2760.00785,100
Feb. 08, 202156.2960.7456.0860.0259.751,036,100
Feb. 05, 202155.1656.3354.3455.6255.37891,600
Feb. 04, 202152.9255.9452.6254.8554.61971,700
Feb. 03, 202152.1954.3051.8252.5752.341,266,200
Feb. 02, 202155.0055.9651.3151.5151.282,483,400
Feb. 01, 202160.3660.5955.3555.6555.401,588,300
Jan. 29, 202162.0062.6759.3159.6859.421,186,900
Jan. 28, 202161.1167.0058.5260.1259.853,524,000
Jan. 27, 202154.0865.1153.3765.0564.764,357,300
Jan. 26, 202151.8854.4050.8354.2754.031,259,900
Jan. 25, 202150.7453.4050.0951.2351.001,381,000
Jan. 22, 202148.3551.0647.9650.8250.591,060,000
Jan. 21, 202149.9150.0648.2148.7448.521,123,900
Jan. 20, 202152.3052.3649.5549.6249.401,387,300
Jan. 19, 202152.6554.5951.3752.1451.912,104,800
Jan. 15, 202151.7153.7051.3152.0951.861,729,600
Jan. 14, 202147.8552.6247.6252.1851.952,407,900
Jan. 13, 202144.7548.7744.3948.1947.984,736,600
Jan. 12, 202146.8049.3146.5148.8148.591,892,800
Jan. 11, 202144.1547.0044.0546.2646.051,483,100
Jan. 08, 202145.8146.3144.3944.4844.281,428,400
Jan. 07, 202144.3845.6343.7445.2845.081,473,000
Jan. 06, 202143.3546.0043.3545.5445.341,803,300
Jan. 05, 202142.3244.1242.0943.2943.101,309,200
Jan. 04, 202143.1543.5742.0542.3042.112,042,800
Dec. 31, 202043.7243.8242.6642.9342.741,722,700
Dec. 30, 202044.7345.0043.7543.7743.58751,700
Dec. 29, 202044.7245.0443.4144.5844.381,096,700
Dec. 28, 202044.6145.1143.6444.6944.491,507,900
Dec. 24, 202044.9645.7644.0944.1043.90841,300
Dec. 23, 202044.2645.4843.8544.8044.601,145,100
Dec. 22, 202044.8645.2343.8044.1643.961,342,300
Dec. 21, 202044.3845.0644.0744.7244.521,210,000
Dec. 18, 202047.1247.8744.2444.6344.433,704,200
Dec. 17, 202046.6047.2246.0747.0446.83984,200
Dec. 16, 202045.5547.5045.5546.4246.211,755,600
Dec. 15, 202044.6045.6943.9445.6245.421,580,400
Dec. 15, 20200.3 Dividend
Dec. 14, 202045.5145.5644.5544.5844.081,519,700
Dec. 11, 202045.8546.6044.9445.0644.561,831,100
Dec. 10, 202046.3046.7245.3946.5145.991,255,500
Dec. 09, 202046.0746.8045.6246.6046.081,379,200
Dec. 08, 202045.0946.8044.9245.8445.331,789,700
Dec. 07, 202047.3447.7845.0945.1644.663,271,000
Dec. 04, 202048.1249.2246.9146.9846.465,544,100
Dec. 03, 202052.5253.2750.5552.8552.261,745,800
Dec. 02, 202054.7555.0452.1852.4551.871,340,800
Dec. 01, 202052.0055.2951.3955.0854.471,803,500
Nov. 30, 202052.4752.5250.6651.6751.091,423,700
Nov. 27, 202051.9753.2651.7552.3451.76551,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...