Big Lots Historical Data

BIG Page 6
Download
Date Close Price change Market cap Trading volume
Dec 9, 2021 $ 44.53
+0.08%
$ 89.07 billion $ 45
Dec 8, 2021 $ 44.5
+0.00%
$ 89 billion $ 89
Dec 7, 2021 $ 44.64
+1.86%
$ 89.27 billion $ 45
Dec 6, 2021 $ 43.82
-4.59%
$ 87.64 billion $ 219
Dec 5, 2021 $ 45.93
+0.00%
$ 91.86 billion $ 3,720
Dec 4, 2021 $ 45.93
+0.00%
$ 91.86 billion $ 3,720
Dec 3, 2021 $ 45.93
+5.28%
$ 91.86 billion $ 3,720
Dec 2, 2021 $ 43.63
+2.35%
$ 87.25 billion $ 2,705
Dec 1, 2021 $ 42.63
-1.73%
$ 85.25 billion $ 256
Nov 30, 2021 $ 43.38
-1.43%
$ 86.75 billion $ 21,427
Nov 29, 2021 $ 44
-0.14%
$ 88.01 billion $ 5,897
Nov 19, 2021 $ 47.14
-2.26%
$ 94.28 billion $ 94
Nov 18, 2021 $ 48.23
+2.05%
$ 96.46 billion $ 289
Nov 17, 2021 $ 47.26
-0.90%
$ 94.52 billion $ 142
Nov 11, 2021 $ 48.01
-0.23%
$ 96.02 billion $ 48
Nov 10, 2021 $ 48.12
-0.15%
$ 96.24 billion $ 48
Nov 4, 2021 $ 50.14
-1.71%
$ 100.28 billion $ 50
Nov 3, 2021 $ 51.01
+1.78%
$ 102.02 billion $ 204
Oct 13, 2021 $ 46.14
-0.47%
$ 92.28 billion $ 92
Oct 12, 2021 $ 46.36
-0.04%
$ 92.72 billion $ 186
Oct 8, 2021 $ 47.92
+3.90%
$ 95.84 billion $ 958
Oct 7, 2021 $ 46.12
-0.45%
$ 92.24 billion $ 2,498
Oct 6, 2021 $ 43.52
+0.95%
$ 87.04 billion $ 348
Oct 5, 2021 $ 43.11
+0.91%
$ 86.22 billion $ 517
Oct 4, 2021 $ 42.72
+0.07%
$ 85.44 billion $ 10,170
Oct 3, 2021 $ 42.69
+0.00%
$ 85.38 billion $ 7,172
Oct 2, 2021 $ 42.69
+0.00%
$ 85.38 billion $ 7,172
Oct 1, 2021 $ 42.69
-1.39%
$ 85.38 billion $ 7,172
Sep 30, 2021 $ 43.29
-10.22%
$ 86.58 billion $ 13,074
Sep 29, 2021 $ 48.22
-0.47%
$ 96.44 billion $ 145
Sep 28, 2021 $ 48.45
-0.86%
$ 96.9 billion $ 242
Sep 22, 2021 $ 46.63
+4.29%
$ 93.26 billion $ 466
Sep 21, 2021 $ 44.71
-5.87%
$ 89.42 billion $ 1,740
Sep 20, 2021 $ 47.5
+1.71%
$ 95 billion $ 9,486
Sep 14, 2021 $ 45.13
-2.46%
$ 90.26 billion $ 9,020
Sep 13, 2021 $ 46.27
+0.81%
$ 92.54 billion $ 9,246
Sep 12, 2021 $ 45.9
+0.00%
$ 91.8 billion $ 92
Sep 11, 2021 $ 45.9
+0.00%
$ 91.8 billion $ 92
Sep 10, 2021 $ 45.9
-1.80%
$ 91.8 billion $ 92
Sep 9, 2021 $ 46.74
+1.54%
$ 93.48 billion $ 9,705
Sep 8, 2021 $ 46.03
+0.15%
$ 92.06 billion $ 16,125
Sep 7, 2021 $ 45.96
-3.69%
$ 91.92 billion $ 92
Sep 6, 2021 $ 47.72
+0.00%
$ 95.44 billion $ 143
Sep 5, 2021 $ 47.72
+0.00%
$ 95.44 billion $ 143
Sep 4, 2021 $ 47.72
+0.00%
$ 95.44 billion $ 143
Sep 3, 2021 $ 47.72
-0.06%
$ 95.44 billion $ 143
Sep 2, 2021 $ 47.75
-1.32%
$ 95.5 billion $ 143
Sep 1, 2021 $ 48.39
-0.33%
$ 96.78 billion $ 145
Aug 31, 2021 $ 48.55
-4.37%
$ 97.1 billion $ 34,145
Aug 30, 2021 $ 50.77
-1.36%
$ 101.54 billion $ 17,961