Big Lots Historical Data

BIG Page 10
Download
Date Close Price change Market cap Trading volume
Jul 23, 2020 $ 42.28
-0.27%
$ 5.47 million $ 338
Jul 22, 2020 $ 42.41
+2.97%
$ 5.49 million $ 382
Jul 21, 2020 $ 41.18
+6.07%
$ 5.33 million $ 82
Jul 20, 2020 $ 38.82
+0.12%
$ 5.02 million $ 5,823
Jul 17, 2020 $ 36.18
-0.33%
$ 4.68 million $ 1,809
Jul 16, 2020 $ 36.3
+0.08%
$ 4.7 million $ 2,541
Jul 15, 2020 $ 37.92
+0.00%
$ 4.91 million $ 1,517
Jul 14, 2020 $ 37.93
+1.57%
$ 4.91 million $ 1,517
Jul 13, 2020 $ 37.35
-3.74%
$ 4.83 million $ 2,988
Jul 10, 2020 $ 39.68
-3.12%
$ 5.13 million $ 79
Jul 9, 2020 $ 40.96
+0.14%
$ 5.3 million $ 82
Jul 8, 2020 $ 39.8
-2.14%
$ 5.15 million $ 119
Jul 7, 2020 $ 40.66
+1.56%
$ 5.26 million $ 122
Jul 6, 2020 $ 40.04
-0.83%
$ 5.18 million $ 240
Jul 5, 2020 $ 40.38
+0.08%
$ 5.23 million $ 202
Jul 4, 2020 $ 40.35
-0.05%
$ 5.22 million $ 202
Jul 3, 2020 $ 40.37
+0.06%
$ 5.22 million $ 202
Jul 2, 2020 $ 40.35
-0.69%
$ 5.22 million $ 202
Jul 1, 2020 $ 40.63
-3.13%
$ 5.26 million $ 609
Jun 30, 2020 $ 41.94
-2.47%
$ 5.43 million $ 1,678
Jun 29, 2020 $ 43.01
+0.13%
$ 5.57 million $ 15,913
Jun 28, 2020 $ 42.95
-0.08%
$ 5.56 million $ 70,268
Jun 27, 2020 $ 42.98
-0.03%
$ 5.56 million $ 70,320
Jun 26, 2020 $ 42.99
+5.78%
$ 5.56 million $ 70,336
Jun 25, 2020 $ 33.66
-0.01%
$ 4.36 million $ 168
Jun 24, 2020 $ 33.66
+0.11%
$ 4.36 million $ 168
Jun 23, 2020 $ 33.63
-0.24%
$ 4.35 million $ 168
Jun 22, 2020 $ 33.71
+0.93%
$ 4.36 million $ 34
Jun 18, 2020 $ 35.1
-3.08%
$ 4.54 million $ 1,053
Jun 17, 2020 $ 36.22
+3.65%
$ 4.69 million $ 1,087
Jun 16, 2020 $ 34.94
+0.34%
$ 4.52 million $ 699
Jun 12, 2020 $ 34.12
-1.55%
$ 4.42 million $ 341
Jun 11, 2020 $ 34.66
-6.10%
$ 4.48 million $ 347
Jun 10, 2020 $ 36.91
+1.12%
$ 4.78 million $ 2,251
Jun 9, 2020 $ 36.5
+3.97%
$ 4.72 million $ 1,496
Jun 8, 2020 $ 35.1
-3.96%
$ 4.54 million $ 2,352
Jun 7, 2020 $ 36.55
-0.10%
$ 4.73 million $ 585
Jun 6, 2020 $ 36.59
+0.05%
$ 4.73 million $ 585
Jun 5, 2020 $ 36.57
-1.15%
$ 4.73 million $ 585
Jun 4, 2020 $ 36.99
-4.38%
$ 4.79 million $ 814
Jun 3, 2020 $ 38.69
-0.46%
$ 5.01 million $ 77
Jun 2, 2020 $ 37.51
+0.38%
$ 4.85 million $ 75
Jun 1, 2020 $ 37.36
-3.44%
$ 4.83 million $ 75
May 31, 2020 $ 38.69
-0.01%
$ 5.01 million $ 12,031
May 30, 2020 $ 38.69
-0.09%
$ 5.01 million $ 12,033
May 29, 2020 $ 38.73
+5.65%
$ 5.01 million $ 12,045
May 28, 2020 $ 36.65
-4.68%
$ 4.74 million $ 4,289
May 27, 2020 $ 38.45
+6.99%
$ 4.98 million $ 154
May 26, 2020 $ 35.94
+11.30%
$ 4.65 million $ 288
May 25, 2020 $ 32.29
-0.37%
$ 4.18 million $ 65