Big Lots Historical Data

BIG Page 8
Download
Date Close Price change Market cap Trading volume
Feb 18, 2021 $ 62.39
-2.43%
$ 8.07 million $ 125
Feb 17, 2021 $ 63.94
-3.26%
$ 8.27 million $ 192
Feb 16, 2021 $ 66.11
+0.92%
$ 8.55 million $ 198
Feb 11, 2021 $ 62.16
+1.44%
$ 8.04 million $ 62
Feb 10, 2021 $ 61.3
-0.90%
$ 7.93 million $ 61
Feb 9, 2021 $ 61.25
+1.85%
$ 7.93 million $ 61
Feb 8, 2021 $ 60.08
+0.26%
$ 7.77 million $ 60
Feb 5, 2021 $ 55.85
+2.07%
$ 7.23 million $ 56
Feb 4, 2021 $ 54.72
+3.84%
$ 7.08 million $ 55
Feb 3, 2021 $ 52.69
+2.35%
$ 6.82 million $ 105
Feb 2, 2021 $ 51.38
-7.54%
$ 6.65 million $ 103
Feb 1, 2021 $ 55.57
-0.88%
$ 7.19 million $ 222
Jan 29, 2021 $ 61
+1.40%
$ 7.89 million $ 61
Jan 28, 2021 $ 60.07
-7.63%
$ 7.77 million $ 1,081
Jan 27, 2021 $ 64.98
+0.00%
$ 8.41 million $ 325
Jan 26, 2021 $ 50.53
+0.77%
$ 6.54 million $ 101
Jan 24, 2021 $ 50.9
-0.03%
$ 6.59 million $ 5,344
Jan 23, 2021 $ 50.9
-0.09%
$ 6.59 million $ 5,344
Jan 22, 2021 $ 50.9
+4.37%
$ 6.59 million $ 5,345
Jan 21, 2021 $ 48.78
-1.68%
$ 6.31 million $ 49
Jan 20, 2021 $ 49.63
-1.18%
$ 6.42 million $ 546
Jan 16, 2021 $ 51.91
-0.04%
$ 6.72 million $ 52
Jan 15, 2021 $ 51.93
-0.10%
$ 6.72 million $ 52
Jan 14, 2021 $ 51.94
+7.90%
$ 6.72 million $ 156
Jan 13, 2021 $ 48.14
-1.28%
$ 6.23 million $ 289
Jan 12, 2021 $ 48.74
-0.05%
$ 6.31 million $ 97
Jan 8, 2021 $ 44.84
-0.05%
$ 5.8 million $ 448
Jan 7, 2021 $ 44.86
+1.75%
$ 5.81 million $ 449
Dec 22, 2020 $ 44.16
-0.91%
$ 5.71 million $ 442
Dec 21, 2020 $ 44.58
-0.01%
$ 5.77 million $ 446
Dec 17, 2020 $ 46.96
+1.38%
$ 6.08 million $ 235
Dec 16, 2020 $ 46.32
+0.46%
$ 5.99 million $ 232
Dec 9, 2020 $ 46.15
+0.78%
$ 5.97 million $ 185
Dec 8, 2020 $ 45.79
+1.56%
$ 5.93 million $ 183
Dec 7, 2020 $ 45.08
-3.55%
$ 5.83 million $ 857
Dec 6, 2020 $ 46.74
-0.07%
$ 6.05 million $ 234
Dec 5, 2020 $ 46.8
-0.01%
$ 6.06 million $ 234
Dec 4, 2020 $ 46.81
-2.43%
$ 6.06 million $ 234
Dec 1, 2020 $ 51.38
+0.03%
$ 6.65 million $ 3,905
Nov 30, 2020 $ 52.1
-0.04%
$ 6.74 million $ 3,959
Nov 29, 2020 $ 52.11
+0.03%
$ 6.74 million $ 3,961
Nov 28, 2020 $ 52.1
-0.05%
$ 6.74 million $ 3,959
Nov 27, 2020 $ 52.1
-1.29%
$ 6.74 million $ 3,960
Nov 19, 2020 $ 48.99
-0.01%
$ 6.34 million $ 2,155
Nov 18, 2020 $ 48.99
+0.90%
$ 6.34 million $ 2,156
Nov 17, 2020 $ 48.55
+0.54%
$ 6.28 million $ 4,273
Nov 14, 2020 $ 46.24
+0.01%
$ 5.98 million $ 46
Nov 13, 2020 $ 46.23
-2.65%
$ 5.98 million $ 46
Nov 12, 2020 $ 47.49
+0.98%
$ 6.14 million $ 47
Nov 11, 2020 $ 49.36
+6.19%
$ 6.39 million $ 1,678