Big Lots, Inc. Historical Stock Prices

BIG 
$45.35
*  
1.02
2.3%
Get BIG Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading BIG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  44.29  45.49  44.265  45.35 938,315
10/20/2014 44.31 45.49 44.265 45.35 938,566
10/17/2014 43.37 44.64 43.18 44.33 1,426,743
10/16/2014 42 42.79 41.23 42.65 1,527,536
10/15/2014 43.73 44.03 42.74 43.05 1,578,794
10/14/2014 43.7 44.35 43.2936 44.26 1,410,286
10/13/2014 44.22 44.35 43.415 43.48 1,273,701
10/10/2014 44.19 44.92 43.74 44.4 1,628,399
10/09/2014 44.82 44.9 43.88 44.33 1,278,877
10/08/2014 43.52 44.975 43.28 44.89 1,071,576
10/07/2014 43.7 44.13 43.42 43.43 912,445
10/06/2014 44.56 44.63 43.85 43.92 928,433
10/03/2014 43.16 44.89 42.78 44.46 1,692,587
10/02/2014 42.66 43.04 41.69 42.78 1,162,679
10/01/2014 42.94 43.15 42.51 42.75 1,401,977
09/30/2014 44.73 44.73 43.01 43.05 1,273,103
09/29/2014 44.55 45.04 44.35 44.83 491,242
09/26/2014 44.58 45.11 44.54 44.91 482,229
09/25/2014 44.58 44.77 44.2 44.6 703,498
09/24/2014 44.47 44.8 44.27 44.68 559,144
09/23/2014 44.71 45.22 44.32 44.33 802,965
09/22/2014 45.66 45.76 44.91 45.03 544,353
09/19/2014 46.87 46.87 45.55 45.66 1,126,013
09/18/2014 46.82 47.02 46.495 46.61 433,421
09/17/2014 47.26 47.33 46.54 46.69 700,149
09/16/2014 46.62 47.64 46.365 47.33 1,061,272
09/15/2014 47.21 47.32 46.57 46.7 989,631
09/12/2014 46.63 47.16 46.43 47.13 1,000,393
09/11/2014 45.84 46.67 45.7 46.6 1,399,215
09/10/2014 46.14 46.3 45.6 46.14 945,724
09/09/2014 46.1 46.7 45.99 46.37 1,035,112
09/08/2014 46.44 46.44 45.92 46.33 778,869
09/05/2014 45.82 46.46 45.65 46.45 675,493
09/04/2014 45.98 46.16 45.68 45.92 852,364
09/03/2014 46.55 46.55 45.67 45.8 967,536
09/02/2014 46.49 46.77 45.84 46.5 1,094,542
08/29/2014 46.69 46.75 45.72 46.35 3,004,484
08/28/2014 47.79 48.057 47.09 47.2 1,320,249
08/27/2014 48.15 48.52 47.82 47.96 888,492
08/26/2014 47.62 48.42 47.56 47.97 870,663
08/25/2014 47.53 47.59 47.01 47.38 598,027
08/22/2014 47.25 47.47 47.07 47.25 678,687
08/21/2014 47.55 47.55 46.97 47.15 468,495
08/20/2014 47.5 47.75 47.16 47.58 568,776
08/19/2014 47.41 47.76 47.09 47.47 483,476
08/18/2014 46.96 47.46 46.85 47.13 536,315
08/15/2014 47.11 47.21 45.93 46.38 721,681
08/14/2014 46.29 46.935 46.06 46.8 581,710
08/13/2014 45.85 46.3 45.1 46.15 507,912
08/12/2014 46.18 46.33 45.49 45.77 480,366
08/11/2014 45.95 46.32 45.56 46.23 786,839
08/08/2014 44.48 46.1125 44.48 46.02 1,229,683
08/07/2014 44.55 44.64 43.94 44.15 432,872
08/06/2014 43.89 44.77 43.81 44.35 487,729
08/05/2014 43.79 44.56 43.74 44.09 388,663
08/04/2014 43.42 44.24 43.32 44.09 609,326
08/01/2014 43.51 43.66 42.9 43.28 1,125,580
07/31/2014 43.98 44.4 43.55 43.75 650,585
07/30/2014 44.14 44.77 43.88 44.23 554,985
07/29/2014 44.22 44.5699 43.85 43.9 875,105
07/28/2014 43.87 44.41 43.68 44.28 769,359
07/25/2014 44.27 44.46 43.59 43.65 510,250
07/24/2014 43.89 44.57 43.89 44.46 701,978
07/23/2014 43.59 43.82 43.27 43.81 497,970
07/22/2014 43.56 43.73 43.18 43.55 700,137
07/21/2014 44 44.06 43.29 43.48 434,885
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?