Big Lots Historical Data

BIG Page 5
Download
Date Close Price change Market cap Trading volume
Feb 28, 2022 $ 34.68
-2.02%
$ 69.36 billion $ 35
Feb 25, 2022 $ 34.35
-1.05%
$ 68.7 billion $ 34
Feb 24, 2022 $ 34.72
+2.37%
$ 69.43 billion $ 174
Feb 23, 2022 $ 33.91
-3.28%
$ 67.82 billion $ 1,085
Feb 22, 2022 $ 35.06
-2.77%
$ 70.12 billion $ 1,543
Feb 18, 2022 $ 36.87
+1.19%
$ 73.74 billion $ 74
Feb 17, 2022 $ 36.44
-1.50%
$ 72.87 billion $ 291
Feb 16, 2022 $ 36.99
+0.90%
$ 73.98 billion $ 1,369
Feb 15, 2022 $ 38.34
+1.33%
$ 76.68 billion $ 153
Feb 14, 2022 $ 37.84
+2.06%
$ 75.67 billion $ 416
Feb 13, 2022 $ 37.07
+0.00%
$ 74.14 billion $ 5,190
Feb 12, 2022 $ 37.07
+0.00%
$ 74.14 billion $ 5,190
Feb 11, 2022 $ 37.07
+0.15%
$ 74.14 billion $ 5,190
Feb 10, 2022 $ 37.02
-1.69%
$ 74.03 billion $ 3,331
Feb 9, 2022 $ 37.65
+0.36%
$ 75.3 billion $ 9,789
Feb 7, 2022 $ 40.23
+0.75%
$ 80.46 billion $ 2,012
Feb 6, 2022 $ 39.93
+0.00%
$ 79.86 billion $ 1,997
Feb 5, 2022 $ 39.93
+0.00%
$ 79.86 billion $ 1,997
Feb 4, 2022 $ 39.93
+2.74%
$ 79.86 billion $ 1,997
Feb 3, 2022 $ 42.16
-0.24%
$ 84.31 billion $ 84
Feb 2, 2022 $ 42.26
+0.84%
$ 84.51 billion $ 85
Feb 1, 2022 $ 42.14
+0.60%
$ 84.29 billion $ 1,222
Jan 31, 2022 $ 41.9
+5.04%
$ 83.79 billion $ 6,536
Jan 30, 2022 $ 39.89
+0.00%
$ 79.77 billion $ 40
Jan 29, 2022 $ 39.89
+0.00%
$ 79.77 billion $ 40
Jan 28, 2022 $ 39.89
+1.48%
$ 79.77 billion $ 40
Jan 26, 2022 $ 42.95
-0.21%
$ 85.89 billion $ 43
Jan 25, 2022 $ 43.03
+0.62%
$ 86.07 billion $ 43
Jan 24, 2022 $ 42.77
+6.61%
$ 85.54 billion $ 428
Jan 21, 2022 $ 40.05
+0.75%
$ 80.09 billion $ 200
Jan 20, 2022 $ 39.74
-2.76%
$ 79.49 billion $ 238
Jan 19, 2022 $ 40.88
-1.62%
$ 81.75 billion $ 41
Jan 18, 2022 $ 41.94
-3.43%
$ 83.88 billion $ 2,055
Jan 17, 2022 $ 43.43
+0.00%
$ 86.86 billion $ 2,128
Jan 16, 2022 $ 43.43
+0.00%
$ 86.86 billion $ 2,128
Jan 15, 2022 $ 43.43
+0.00%
$ 86.86 billion $ 2,128
Jan 14, 2022 $ 43.43
-0.50%
$ 86.86 billion $ 2,128
Jan 13, 2022 $ 43.65
+0.07%
$ 87.3 billion $ 218
Jan 12, 2022 $ 43.62
-4.51%
$ 87.24 billion $ 567
Jan 11, 2022 $ 45.68
+4.44%
$ 91.36 billion $ 1,279
Jan 10, 2022 $ 46.52
-6.24%
$ 93.03 billion $ 47
Jan 9, 2022 $ 49.61
+0.00%
$ 99.22 billion $ 50
Jan 8, 2022 $ 49.61
+0.00%
$ 99.22 billion $ 50
Jan 7, 2022 $ 49.61
+2.54%
$ 99.22 billion $ 50
Jan 6, 2022 $ 47.09
-1.28%
$ 94.19 billion $ 47
Jan 5, 2022 $ 47.7
-3.06%
$ 95.41 billion $ 48
Jan 4, 2022 $ 49.21
-1.17%
$ 98.42 billion $ 148
Dec 15, 2021 $ 41.55
-1.63%
$ 83.09 billion $ 42
Dec 14, 2021 $ 42.23
+0.17%
$ 84.47 billion $ 42
Dec 10, 2021 $ 44.55
+0.03%
$ 89.1 billion $ 45