Big Lots Historical Data

BIG Page 2
Download
Date Close Price change Market cap Trading volume
May 26, 2023 $ 6.25
+6.02%
$ 12.51 billion $ 206
May 25, 2023 $ 7.54
-1.37%
$ -- $ 38
May 24, 2023 $ 7.64
-0.26%
$ 15.28 billion $ 38
May 23, 2023 $ 7.66
-3.16%
$ 15.32 billion $ 38
May 22, 2023 $ 7.91
-0.32%
$ 15.82 billion $ 79
May 19, 2023 $ 8.09
+0.43%
$ 16.17 billion $ 40
May 18, 2023 $ 8.05
-4.17%
$ 16.1 billion $ 40
May 17, 2023 $ 8.4
+8.60%
$ 16.8 billion $ 42
May 16, 2023 $ 7.74
-1.78%
$ 15.47 billion $ 77
May 15, 2023 $ 8.3
+0.06%
$ -- $ 158
May 14, 2023 $ 8.29
+0.00%
$ 16.59 billion $ 158
May 13, 2023 $ 8.29
+0.00%
$ 16.59 billion $ 158
May 12, 2023 $ 8.29
-1.13%
$ 16.59 billion $ 158
May 11, 2023 $ 8.57
-1.32%
$ 17.14 billion $ 43
May 10, 2023 $ 8.69
-1.47%
$ 17.37 billion $ 104
May 9, 2023 $ 8.82
+1.26%
$ 17.63 billion $ 71
May 8, 2023 $ 8.71
-3.01%
$ 17.41 billion $ 52
May 7, 2023 $ 8.98
+0.00%
$ 17.95 billion $ 90
May 6, 2023 $ 8.98
+0.00%
$ 17.95 billion $ 90
May 5, 2023 $ 8.98
+5.09%
$ 17.95 billion $ 90
May 4, 2023 $ 8.54
-0.47%
$ 17.08 billion $ 43
May 3, 2023 $ 8.58
+2.33%
$ 17.16 billion $ 146
May 2, 2023 $ 8.38
-4.28%
$ 16.77 billion $ 1,970
May 1, 2023 $ 8.76
-2.40%
$ 17.52 billion $ 753
Apr 30, 2023 $ 8.97
+0.00%
$ 17.95 billion $ 2,549
Apr 29, 2023 $ 8.97
+0.00%
$ 17.95 billion $ 2,549
Apr 28, 2023 $ 8.97
+1.76%
$ 17.95 billion $ 2,549
Apr 27, 2023 $ 8.82
+1.09%
$ 17.64 billion $ 5,689
Sep 30, 2022 $ 16.92
+0.00%
$ -- $ 34
Sep 29, 2022 $ 16.92
+0.00%
$ 33.84 billion $ 34
Sep 19, 2022 $ 20.27
+0.55%
$ 40.53 billion $ 20
Sep 18, 2022 $ 20.16
+0.00%
$ 40.31 billion $ 20
Sep 17, 2022 $ 20.16
+0.00%
$ 40.31 billion $ 20
Sep 16, 2022 $ 20.16
+0.50%
$ 40.31 billion $ 20
Sep 14, 2022 $ 20.66
-1.01%
$ 41.33 billion $ 21
Sep 13, 2022 $ 20.88
-6.47%
$ 41.75 billion $ 42
Sep 9, 2022 $ 22.77
+3.74%
$ 45.54 billion $ 23
Sep 8, 2022 $ 21.95
+2.00%
$ 43.9 billion $ 88
Sep 1, 2022 $ 21.27
+3.71%
$ 42.53 billion $ 64
Aug 31, 2022 $ 20.5
-14.88%
$ 41.01 billion $ 1,374
Aug 30, 2022 $ 24.09
+12.28%
$ 48.18 billion $ 6,119
Aug 29, 2022 $ 21.45
-2.37%
$ 42.91 billion $ 4,656
Aug 28, 2022 $ 21.98
+0.00%
$ 43.95 billion $ 1,253
Aug 27, 2022 $ 21.98
+0.00%
$ 43.95 billion $ 1,253
Aug 26, 2022 $ 21.98
+0.21%
$ 43.95 billion $ 1,253
Aug 25, 2022 $ 23.01
+0.88%
$ 46.02 billion $ 1,312
Aug 24, 2022 $ 22.81
-1.28%
$ 45.62 billion $ 1,642
Aug 22, 2022 $ 23.77
-1.23%
$ 47.55 billion $ 48
Aug 21, 2022 $ 24.07
+0.00%
$ 48.14 billion $ 48
Aug 20, 2022 $ 24.07
+0.00%
$ 48.14 billion $ 48