Big Lots, Inc. Historical Stock Prices

BIG 
$47.73
*  
0.36
0.75%
Get BIG Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading BIG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BIG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  48.11  48.59  47.41  47.73 492,907
02/26/2015 48.14 48.59 47.41 47.73 493,007
02/25/2015 48.63 48.8 48 48.09 563,387
02/24/2015 48.5 48.9093 48.23 48.58 458,285
02/23/2015 48.47 48.905 47.9501 48.13 467,988
02/20/2015 48.03 48.59 47.93 48.27 575,982
02/19/2015 48.26 48.83 48.0325 48.21 420,950
02/18/2015 47.85 48.69 47.75 48.5 469,078
02/17/2015 46.67 48.09 46.41 48.06 1,439,560
02/13/2015 48.11 48.38 46.82 47.02 938,014
02/12/2015 47.95 48.1599 47.29 48.08 373,670
02/11/2015 47.73 48.142 47.31 47.78 545,798
02/10/2015 47.41 47.91 46.96 47.65 501,128
02/09/2015 47.38 47.648 46.93 46.96 587,566
02/06/2015 47.49 47.77 47.02 47.58 456,746
02/05/2015 47.52 48 47.01 47.45 637,972
02/04/2015 46.79 47.75 46.7 47.48 754,451
02/03/2015 46.09 47.25 46.01 47.2 721,248
02/02/2015 45.9 46.22 44.45 46.09 858,218
01/30/2015 46.54 46.76 45.4 45.91 947,406
01/29/2015 46.32 46.9 45.76 46.8 830,706
01/28/2015 47.96 48.22 46.07 46.1 1,139,984
01/27/2015 47.11 47.96 46.68 47.6 931,092
01/26/2015 46.62 47.54 46.2458 47.45 904,243
01/23/2015 45.29 47.03 44.72 46.76 1,122,476
01/22/2015 44.62 45.54 44.48 45.17 972,705
01/21/2015 44.24 44.9 43.96 44.53 915,748
01/20/2015 45.65 45.65 43.64 44.14 945,801
01/16/2015 44.7 45.62 44.42 45.55 1,006,746
01/15/2015 45.51 45.95 44.22 44.73 1,472,847
01/14/2015 44.46 45.65 43.85 45.38 1,519,570
01/13/2015 44.69 46.2 44.28 44.63 2,007,610
01/12/2015 43.91 44.62 43.08 44.43 1,623,016
01/09/2015 43.59 44.16 43.01 43.69 1,762,445
01/08/2015 42.06 43.85 42.01 43.76 2,345,741
01/07/2015 39.71 41.72 39.71 41.63 2,196,428
01/06/2015 39.69 40.1 38.74 39.31 1,896,068
01/05/2015 39.07 40.14 38.77 39.74 1,601,915
01/02/2015 40.36 40.46 38.98 39.29 608,327
12/31/2014 40.19 41.12 40 40.02 785,329
12/30/2014 39.18 40.47 39.06 40.15 918,061
12/29/2014 38.94 39.35 38.65 39.09 869,648
12/26/2014 39.3 39.46 38.8 38.94 563,720
12/24/2014 38.71 39.59 38.63 39.31 499,502
12/23/2014 39.07 39.49 38.59 38.61 871,545
12/22/2014 38.5 38.95 38.32 38.92 943,495
12/19/2014 39.85 39.85 38.19 38.39 2,624,746
12/18/2014 40.17 40.2 39.5 39.79 1,054,578
12/17/2014 38.71 39.87 38.46 39.76 1,116,516
12/16/2014 38.99 39.14 38.15 38.38 1,631,646
12/15/2014 40.29 40.35 38.545 38.8 2,068,571
12/12/2014 40.19 40.82 39.73 39.98 1,138,451
12/11/2014 40.12 41.15 40.06 40.67 1,546,881
12/10/2014 41.26 41.47 39.9 39.97 1,340,886
12/09/2014 40.6 41.41 39.91 41.18 1,982,905
12/08/2014 39.74 41.53 39.59 41.25 3,608,440
12/05/2014 44.489 44.53 39.94 40 9,255,472
12/04/2014 48.3 48.5399 47.46 47.95 1,569,758
12/03/2014 48.07 48.705 47.82 48.54 956,550
12/02/2014 48.05 48.78 47.44 47.92 1,021,134
12/01/2014 48.58 48.59 47.14 47.57 1,751,598
11/28/2014 49.8 51.75 49.8 50.8 567,712
11/26/2014 50.24 50.49 49.71 49.8 682,562
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?