Big Lots Historical Data

BIG
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 9.33
+7.49%
$ -- $ 596
Jul 10 $ 8.68
-7.22%
$ 17.36 billion $ 1,685
Jul 3 $ 9.36
+4.76%
$ 18.71 billion $ 18,820
Jun 26 $ 8.82
+2.68%
$ -- $ 47,143
Jun 19 $ 8.6
+19.79%
$ 17.19 billion $ 1,660
Jun 12 $ 7.58
+14.16%
$ -- $ 38,747
Jun 5 $ 6.64
+9.12%
$ 13.28 billion $ 56,122
May 29 $ 6.09
-2.72%
$ 12.17 billion $ 120,034
May 22 $ 6.25
-21.17%
$ 12.51 billion $ 606
May 15 $ 8.09
-2.53%
$ -- $ 358
May 8 $ 8.29
-7.58%
$ 16.59 billion $ 585
May 1 $ 8.98
+0.00%
$ 17.95 billion $ 3,182
Apr 24 $ 8.97
+2.87%
$ 17.95 billion $ 10,787
Sep 26 $ 16.92
+0.00%
$ -- $ 68
Sep 19 $ 20.27
+0.55%
$ -- $ 20
Sep 12 $ 20.16
-9.70%
$ -- $ 123
Sep 5 $ 22.77
+5.81%
$ -- $ 111
Aug 29 $ 21.27
-3.23%
$ 42.53 billion $ 12,212
Aug 22 $ 21.98
-8.70%
$ 43.95 billion $ 6,759
Aug 15 $ 24.07
-1.07%
$ 48.14 billion $ 576
Aug 8 $ 23.98
+10.48%
$ 47.97 billion $ 2,193
Aug 1 $ 21.71
+3.16%
$ 43.42 billion $ 988
Jul 25 $ 19.74
-7.58%
$ 39.48 billion $ 345
Jul 18 $ 21.3
-5.33%
$ 42.6 billion $ 2,664
Jul 11 $ 22.84
-0.22%
$ 45.68 billion $ 297
Jul 4 $ 22.89
+12.01%
$ 45.78 billion $ 356
Jun 27 $ 20.44
-11.77%
$ 40.87 billion $ 455
Jun 20 $ 23.16
+7.47%
$ 46.32 billion $ 720
Jun 13 $ 21.2
-10.47%
$ 42.41 billion $ 381
Jun 6 $ 23.69
-1.13%
$ 47.37 billion $ 1,311
May 30 $ 23.96
-11.05%
$ 47.91 billion $ 10,067
May 23 $ 26.93
-1.36%
$ 53.86 billion $ 23,354
May 16 $ 28.84
-13.40%
$ 57.69 billion $ 818
May 9 $ 33.25
+7.40%
$ 66.5 billion $ 131
May 2 $ 30.96
+3.17%
$ 61.92 billion $ 93
Mar 28 $ 34.16
-2.54%
$ 68.32 billion $ 69
Mar 14 $ 37.73
+13.68%
$ 75.47 billion $ 145
Mar 7 $ 33.2
-12.55%
$ 66.39 billion $ 244
Feb 28 $ 37.96
+7.25%
$ 75.92 billion $ 332
Feb 21 $ 34.35
-4.74%
$ 68.7 billion $ 2,836
Feb 14 $ 36.87
-0.54%
$ 73.74 billion $ 2,303
Feb 7 $ 37.07
-7.16%
$ 74.14 billion $ 30,701
Jan 31 $ 39.93
+0.11%
$ 79.86 billion $ 13,916
Jan 24 $ 39.89
-0.59%
$ 79.77 billion $ 633
Jan 17 $ 40.05
-7.79%
$ 80.09 billion $ 4,663
Jan 10 $ 43.43
-12.46%
$ 86.86 billion $ 8,495
Jan 3 $ 49.61
-0.37%
$ 99.22 billion $ 391
Dec 13 $ 41.55
-1.47%
$ 83.09 billion $ 84
Dec 6 $ 44.55
-3.00%
$ 89.1 billion $ 442
Nov 29 $ 45.93
+4.23%
$ 91.86 billion $ 41,445
Download