Big Lots, Inc. Historical Stock Prices

BIG 
$44.99
*  
0.55
1.24%
Get BIG Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading BIG now
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

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

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.95  45.29  44.525  44.99 1,281,463
06/29/2015 46.18 46.57 44.39 44.44 1,335,402
06/26/2015 46.2 46.51 45.9 46.26 4,242,129
06/25/2015 46.95 47.13 46.01 46.22 821,874
06/24/2015 46.83 47.15 46.52 46.96 757,189
06/23/2015 46.48 47.18 46.48 46.72 788,996
06/22/2015 46.78 46.91 46.22 46.27 533,038
06/19/2015 46.45 47.03 46.37 46.53 667,366
06/18/2015 46.59 46.91 46.32 46.41 682,649
06/17/2015 46.59 46.96 46.31 46.55 496,509
06/16/2015 46.55 47.3 46.35 46.43 454,969
06/15/2015 46.48 47.04 46.03 46.67 571,757
06/12/2015 46.81 47.25 46.622 46.66 412,281
06/11/2015 46.82 47.39 46.63 46.86 736,453
06/10/2015 45.71 46.74 45.67 46.68 947,627
06/09/2015 45.92 46.28 45.53 46 1,156,327
06/08/2015 45.4 46.19 45.25 45.8 679,499
06/05/2015 46.03 46.11 45.25 45.26 870,278
06/04/2015 46.26 46.63 45.82 45.91 981,754
06/03/2015 46.67 46.67 46.3 46.33 1,021,006
06/02/2015 45.77 46.64 45.73 46.32 1,465,469
06/01/2015 44.1 45.19 43.96 44.89 1,878,052
05/29/2015 44.99 45.95 43.75 43.9 3,589,353
05/28/2015 45.45 45.669 44.33 45.08 2,297,185
05/27/2015 46.04 46.37 45.25 45.3 1,222,031
05/26/2015 45.71 46.35 45.45 45.96 1,207,223
05/22/2015 45.74 46.01 45.44 45.65 846,023
05/21/2015 44.93 46.05 44.71 45.96 1,121,203
05/20/2015 45.28 45.36 44.52 45.12 976,563
05/19/2015 46 46.12 45.13 45.18 1,317,807
05/18/2015 46.4 46.73 45.85 46.07 849,711
05/15/2015 46.17 46.43 45.92 46.32 701,277
05/14/2015 47.67 47.67 45.99 46.06 1,206,348
05/13/2015 48.13 48.53 47.35 47.79 796,750
05/12/2015 47.91 48.26 47.4 48 850,738
05/11/2015 48.15 48.47 48.12 48.15 624,343
05/08/2015 47.61 48.13 47.47 47.99 857,936
05/07/2015 46.52 47.35 46.34 47.31 675,285
05/06/2015 47.18 47.18 45.97 46.52 796,530
05/05/2015 46.68 47.535 46.51 46.96 1,239,583
05/04/2015 46.11 46.8078 45.8 46.68 660,765
05/01/2015 45.74 46.53 45.53 46.13 737,335
04/30/2015 45.21 45.85 45.14 45.57 1,041,985
04/29/2015 46.15 46.5 44.95 45.33 847,804
04/28/2015 46.57 47.38 46.15 46.7 705,542
04/27/2015 47.8 47.85 46.47 46.62 718,841
04/24/2015 47.75 48.09 47.38 47.57 885,476
04/23/2015 47 48.03 46.77 47.73 791,356
04/22/2015 47 47.23 46.51 47.15 585,148
04/21/2015 47.1 47.26 46.6935 47.04 574,275
04/20/2015 46.13 46.99 45.97 46.72 722,133
04/17/2015 46.55 46.8 45.93 45.95 703,111
04/16/2015 46.46 46.89 46.23 46.7 506,000
04/15/2015 46.75 47.46 46.47 46.55 664,126
04/14/2015 47.13 47.13 46.15 46.68 772,149
04/13/2015 47.7 47.825 46.99 47.03 448,598
04/10/2015 47.67 47.96 47.29 47.93 523,922
04/09/2015 47.94 48.28 47.33 47.47 613,214
04/08/2015 48.35 48.82 48.18 48.45 633,822
04/07/2015 49.26 49.61 48.44 48.5 448,964
04/06/2015 48.87 49.49 48.68 49.38 728,490
04/02/2015 48.59 49.22 48.33 49 739,842
04/01/2015 47.96 48.81 47.2 48.39 926,015
03/31/2015 48.91 49.31 48.02 48.03 831,024
03/30/2015 49.25 49.66 49.02 49.04 531,323
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?