Big Lots, Inc. Historical Stock Prices

BIG 
$38.72
*  
0.20
 negative 
0.51%
Get BIG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BIG After Hours
 
 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  38.75  38.95  38.53  38.72 505,468
04/16/2014 39.04 39.19 38.66 38.92 600,433
04/15/2014 38.56 38.98 37.95 38.55 1,101,234
04/14/2014 38.6 39.002 38.19 38.48 1,883,302
04/11/2014 38.27 38.55 37.94 38.39 1,294,301
04/10/2014 38.19 38.62 37.59 38.46 2,000,728
04/09/2014 37.4 38.11 37.33 38.1 1,109,926
04/08/2014 36.71 37.45 36.63 37.31 1,186,540
04/07/2014 37.4 37.47 36.62 36.69 991,619
04/04/2014 38.39 38.58 37.48 37.51 1,173,013
04/03/2014 38.1 38.68 38.095 38.24 731,756
04/02/2014 37.99 38.9 37.81 38.17 1,308,124
04/01/2014 37.74 38.28 37.69 37.96 992,029
03/31/2014 38.12 38.3993 37.815 37.87 1,960,398
03/28/2014 36.51 37.72 36.32 37.2 1,013,013
03/27/2014 37.02 37.46 36.45 36.5 1,450,231
03/26/2014 37.12 37.755 36.8 36.99 1,019,403
03/25/2014 37.45 37.755 36.65 36.9 1,167,046
03/24/2014 38 38.33 37.15 37.47 892,396
03/21/2014 37.59 38.4 37.57 38.02 1,654,104
03/20/2014 37.48 37.77 37.34 37.45 875,998
03/19/2014 36.91 37.73 36.86 37.5 1,576,693
03/18/2014 36.33 36.9 36.14 36.84 1,282,514
03/17/2014 36.56 37 36.28 36.32 1,189,944
03/14/2014 36.4 36.95 36.17 36.44 1,206,868
03/13/2014 36.79 37.16 36.39 36.46 1,763,557
03/12/2014 36.86 37.25 36.52 36.89 1,231,697
03/11/2014 37.22 37.298 36.5 37 1,991,382
03/10/2014 36.56 37.326 36.12 37.14 3,916,495
03/07/2014 34.56 36 33.6 35.97 15,524,960
03/06/2014 29.23 29.56 28.83 29.25 1,746,068
03/05/2014 29.19 29.5 29.039 29.3 1,018,948
03/04/2014 30.11 30.2 29.12 29.14 1,806,820
03/03/2014 29.39 30.18 29.25 29.79 1,040,708
02/28/2014 29.42 29.81 29.25 29.55 686,303
02/27/2014 29.25 29.58 28.9803 29.44 1,386,229
02/26/2014 28.45 29.29 28.41 29.23 1,796,844
02/25/2014 28.01 28.47 27.81 28.41 837,694
02/24/2014 27.41 28.19 27.41 28.01 998,027
02/21/2014 26.78 27.63 26.71 27.36 779,811
02/20/2014 26.75 27.06 26.605 26.79 753,748
02/19/2014 26.78 27.34 26.77 26.88 1,478,665
02/18/2014 27.21 27.705 26.73 26.76 2,359,549
02/14/2014 26.54 26.98 26.25 26.3 1,082,584
02/13/2014 26.11 26.905 26.06 26.56 700,448
02/12/2014 27.14 27.44 26.18 26.26 1,166,531
02/11/2014 26.56 27.295 26.41 27.25 2,009,733
02/10/2014 26.54 26.68 26.2 26.52 494,747
02/07/2014 26.62 27.03 26.53 26.62 622,416
02/06/2014 25.72 26.69 25.63 26.54 1,277,508
02/05/2014 25.89 25.9699 25.5 25.71 916,943
02/04/2014 25.83 26.05 25.67 25.89 1,028,565
02/03/2014 26.84 26.87 25.7 25.72 1,669,714
01/31/2014 26.7 27.03 26.49 26.79 1,229,426
01/30/2014 27.07 27.11 26.7 26.91 1,460,509
01/29/2014 27.4 27.59 26.94 26.97 1,270,590
01/28/2014 28 28.1 27.47 27.49 839,822
01/27/2014 27.69 28.18 27.5 28.01 683,792
01/24/2014 28.16 28.2 27.25 27.69 1,621,700
01/23/2014 28.07 28.25 27.81 28.2 664,177
01/22/2014 28.75 28.77 28.23 28.24 674,480
01/21/2014 28.45 28.77 27.93 28.71 1,130,041
01/17/2014 28.84 29.04 28.01 28.38 2,468,702
01/16/2014 30.96 31.32 28.71 28.98 2,734,042
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 your brokers before you trade


Want to trade FX?