Home > Quotes > BIG > Historical Prices

Big Lots, Inc. Historical Stock Prices

BIG 
$37.34
*  
0.03
  negative  
0.08%
Get BIG Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  37.48  37.4864  37.03  37.34 413,156
05/17/2013 37.42 37.4864 37.03 37.34 413,156
05/16/2013 37.26 37.9 37.01 37.31 478,195
05/15/2013 37.65 37.77 37.27 37.41 809,980
05/14/2013 37.67 37.84 37.35 37.65 762,672
05/13/2013 37.75 37.8 37.33 37.66 317,194
05/10/2013 36.81 37.75 36.77 37.69 538,028
05/09/2013 37.44 37.6 36.705 36.84 900,009
05/08/2013 37.71 37.82 37.31 37.38 675,083
05/07/2013 37.42 37.81 37.27 37.65 509,963
05/06/2013 36.92 37.62 36.75 37.33 326,651
05/03/2013 36.49 37.13 36.06 37 2,118,028
05/02/2013 36.32 36.66 36.07 36.3 820,287
05/01/2013 36.32 36.65 36.14 36.17 308,028
04/30/2013 36.45 36.96 36.28 36.42 1,486,448
04/29/2013 37.09 37.12 36.28 36.53 602,351
04/26/2013 37.4 37.4 36.71 36.9 468,541
04/25/2013 36.96 37.81 36.93 37.28 450,712
04/24/2013 36.75 37.05 36.5 36.77 267,645
04/23/2013 36.75 37.17 36.5 36.78 256,177
04/22/2013 36.59 36.7295 36.25 36.62 360,669
04/19/2013 35.99 36.52 35.79 36.51 409,018
04/18/2013 36.09 36.34 35.69 35.87 884,637
04/17/2013 35.1 36.2 35.1 36.12 921,217
04/16/2013 34.96 35.26 34.54 35.26 491,395
04/15/2013 35.84 35.84 34.67 34.82 546,893
04/12/2013 35.73 36.35 35.73 36.07 385,800
04/11/2013 35.36 36.09 35.26 35.93 444,117
04/10/2013 34.77 36 34.77 35.33 587,167
04/09/2013 35.63 35.83 35.25 35.31 616,099
04/08/2013 35.46 35.63 34.76 35.62 402,855
04/05/2013 34.86 35.45 34.8 35.38 796,797
04/04/2013 34.11 35.45 34.03 35.35 790,687
04/03/2013 34.42 34.74 33.76 34.07 1,113,788
04/02/2013 34.41 34.63 34.215 34.32 615,574
04/01/2013 35.19 35.56 34.21 34.3 781,408
03/28/2013 35.71 35.728 35.075 35.27 579,374
03/27/2013 35.18 35.815 34.9 35.68 606,066
03/26/2013 35.81 35.81 34.89 35.38 575,974
03/25/2013 35.91 36.44 35.61 35.74 636,917
03/22/2013 35.54 35.71 35.32 35.61 568,092
03/21/2013 35.6 35.6 35.01 35.5 396,559
03/20/2013 35.2 35.8 35.04 35.7 675,952
03/19/2013 35.2 35.32 34.6 34.96 787,885
03/18/2013 35.18 35.6 35.16 35.2 731,372
03/15/2013 35.95 35.99 35.5601 35.67 766,546
03/14/2013 35.94 36.04 35.84 35.91 499,207
03/13/2013 35.78 36.13 35.76 35.94 570,592
03/12/2013 35.75 35.91 35.405 35.76 593,401
03/11/2013 35.8 36.09 35.68 35.87 783,583
03/08/2013 35.56 35.97 35.33 35.87 1,372,464
03/07/2013 35.71 35.85 34.76 35.5 1,553,945
03/06/2013 36.36 36.73 35.06 35.97 4,336,007
03/05/2013 33.11 34.28 32.8 33.89 2,026,170
03/04/2013 33.08 33.14 32.59 32.79 2,052,171
03/01/2013 33.12 33.3 32.69 33.1 1,241,770
02/28/2013 33.16 33.63 32.92 33.3 1,155,319
02/27/2013 32.73 33.35 32.73 33.15 714,592
02/26/2013 32.86 33.4 32.43 32.61 945,917
02/25/2013 33.72 33.92 32.61 32.64 814,167
02/22/2013 33.82 34.03 33.245 33.42 1,004,093
02/21/2013 33.6 34.65 33.51 33.62 1,084,313
02/20/2013 34.46 34.57 33.62 33.63 1,089,462
02/19/2013 34 34.41 33.49 34.34 1,272,191
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.