Big Lots Historical Data

BIG
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 9.33
+5.19%
$ 18.66 billion $ 47
Jul 18, 2023 $ 8.87
+5.91%
$ 17.74 billion $ 89
Jul 17, 2023 $ 8.38
-3.51%
$ 16.75 billion $ 461
Jul 16, 2023 $ 8.68
+0.00%
$ 17.36 billion $ 87
Jul 15, 2023 $ 8.68
+0.00%
$ 17.36 billion $ 87
Jul 14, 2023 $ 8.68
-3.93%
$ 17.36 billion $ 87
Jul 13, 2023 $ 9.04
-7.14%
$ 18.07 billion $ 108
Jul 12, 2023 $ 9.73
-0.92%
$ 19.46 billion $ 107
Jul 11, 2023 $ 9.82
-1.16%
$ 19.64 billion $ 1,080
Jul 10, 2023 $ 9.94
+6.20%
$ 19.87 billion $ 129
Jul 9, 2023 $ 9.36
+0.00%
$ 18.71 billion $ 533
Jul 8, 2023 $ 9.36
+0.00%
$ 18.71 billion $ 533
Jul 7, 2023 $ 9.36
+3.31%
$ 18.71 billion $ 533
Jul 6, 2023 $ 9.05
-3.41%
$ 18.11 billion $ 389
Jul 5, 2023 $ 9.38
+3.48%
$ 18.75 billion $ 7,209
Jul 4, 2023 $ 9.06
+0.00%
$ 18.12 billion $ 4,811
Jul 3, 2023 $ 9.06
+1.46%
$ 18.12 billion $ 4,811
Jun 30, 2023 $ 8.82
+0.74%
$ 17.65 billion $ 44
Jun 29, 2023 $ 8.76
+1.86%
$ 17.52 billion $ 1,016
Jun 28, 2023 $ 8.6
-6.11%
$ 17.2 billion $ 26,144
Jun 27, 2023 $ 9.16
+5.05%
$ 18.32 billion $ 3,179
Jun 26, 2023 $ 8.72
+1.45%
$ 17.44 billion $ 16,760
Jun 25, 2023 $ 8.6
+0.00%
$ 17.19 billion $ 507
Jun 24, 2023 $ 8.6
+0.00%
$ 17.19 billion $ 507
Jun 23, 2023 $ 8.6
+10.55%
$ 17.19 billion $ 507
Jun 22, 2023 $ 7.78
-1.89%
$ 15.55 billion $ 39
Jun 21, 2023 $ 7.92
+10.15%
$ 15.85 billion $ 499
Jun 20, 2023 $ 7.2
+0.28%
$ 14.39 billion $ 108
Jun 17, 2023 $ 7.58
+0.00%
$ -- $ 591
Jun 16, 2023 $ 7.58
-10.93%
$ 15.16 billion $ 591
Jun 15, 2023 $ 8.51
+13.01%
$ 17.02 billion $ 14,016
Jun 14, 2023 $ 7.53
-5.16%
$ 15.06 billion $ 3,065
Jun 13, 2023 $ 7.94
+14.49%
$ 15.88 billion $ 19,818
Jun 12, 2023 $ 6.59
-0.75%
$ -- $ 666
Jun 11, 2023 $ 6.64
+0.00%
$ 13.28 billion $ 671
Jun 10, 2023 $ 6.64
+0.00%
$ 13.28 billion $ 671
Jun 9, 2023 $ 6.64
-6.02%
$ 13.28 billion $ 671
Jun 8, 2023 $ 7.06
-6.73%
$ 14.13 billion $ 1,618
Jun 7, 2023 $ 7.58
+0.93%
$ 15.15 billion $ 1,606
Jun 6, 2023 $ 7.51
+27.42%
$ 15.01 billion $ 50,704
Jun 5, 2023 $ 5.89
-3.20%
$ 11.78 billion $ 183
Jun 4, 2023 $ 6.09
+0.00%
$ 12.17 billion $ 38,871
Jun 3, 2023 $ 6.09
+0.00%
$ 12.17 billion $ 38,871
Jun 2, 2023 $ 6.09
+6.75%
$ 12.17 billion $ 38,871
Jun 1, 2023 $ 5.01
-0.60%
$ -- $ 501
May 31, 2023 $ 5.04
-6.67%
$ 10.07 billion $ 529
May 30, 2023 $ 5.39
-13.75%
$ 10.79 billion $ 2,185
May 29, 2023 $ 6.25
+0.00%
$ 12.51 billion $ 206
May 28, 2023 $ 6.25
+0.00%
$ 12.51 billion $ 206
May 27, 2023 $ 6.25
+0.00%
$ 12.51 billion $ 206
Download